| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2017 | CNY | 7.6 | 7.6 | 7.5 | 7.51 | 7.51 | -0.08 (-1.05%) | 3,640,620 |
| 6 Sep 2017 | CNY | 7.56 | 7.59 | 7.55 | 7.59 | 7.59 | 0.0 (0.0%) | 2,635,461 |
| 5 Sep 2017 | CNY | 7.6 | 7.61 | 7.57 | 7.59 | 7.59 | -0.01 (-0.13%) | 2,668,152 |
| 4 Sep 2017 | CNY | 7.63 | 7.67 | 7.58 | 7.6 | 7.6 | -0.08 (-1.04%) | 4,313,501 |
| 1 Sep 2017 | CNY | 7.6 | 7.69 | 7.55 | 7.68 | 7.68 | +0.1 (+1.32%) | 5,150,921 |
| 31 Aug 2017 | CNY | 7.66 | 7.66 | 7.55 | 7.58 | 7.58 | -0.08 (-1.04%) | 3,486,187 |
| 30 Aug 2017 | CNY | 7.68 | 7.72 | 7.62 | 7.66 | 7.66 | -0.06 (-0.78%) | 4,330,241 |
| 29 Aug 2017 | CNY | 7.64 | 7.86 | 7.62 | 7.72 | 7.72 | +0.09 (+1.18%) | 7,368,624 |
| 28 Aug 2017 | CNY | 7.66 | 7.68 | 7.6 | 7.63 | 7.63 | 0.0 (0.0%) | 4,541,184 |
| 25 Aug 2017 | CNY | 7.6 | 7.67 | 7.6 | 7.63 | 7.63 | +0.03 (+0.39%) | 2,903,301 |
| 24 Aug 2017 | CNY | 7.59 | 7.67 | 7.52 | 7.6 | 7.6 | +0.01 (+0.13%) | 3,655,078 |
| 23 Aug 2017 | CNY | 7.58 | 7.63 | 7.51 | 7.59 | 7.59 | +0.01 (+0.13%) | 2,762,702 |
| 22 Aug 2017 | CNY | 7.6 | 7.65 | 7.51 | 7.58 | 7.58 | -0.06 (-0.79%) | 2,789,523 |
| 21 Aug 2017 | CNY | 7.67 | 7.75 | 7.61 | 7.64 | 7.64 | -0.02 (-0.26%) | 3,579,675 |
| 18 Aug 2017 | CNY | 7.55 | 7.73 | 7.51 | 7.66 | 7.66 | +0.11 (+1.46%) | 7,558,370 |
| 17 Aug 2017 | CNY | 7.49 | 7.56 | 7.46 | 7.55 | 7.55 | +0.06 (+0.80%) | 3,693,872 |
| 16 Aug 2017 | CNY | 7.39 | 7.52 | 7.39 | 7.49 | 7.49 | +0.09 (+1.22%) | 3,185,861 |
| 15 Aug 2017 | CNY | 7.42 | 7.45 | 7.35 | 7.4 | 7.4 | -0.02 (-0.27%) | 1,801,053 |
| 14 Aug 2017 | CNY | 7.23 | 7.45 | 7.23 | 7.42 | 7.42 | +0.18 (+2.49%) | 2,499,206 |
| 11 Aug 2017 | CNY | 7.31 | 7.36 | 7.21 | 7.24 | 7.24 | -0.11 (-1.50%) | 2,694,308 |
| 10 Aug 2017 | CNY | 7.49 | 7.5 | 7.3 | 7.35 | 7.35 | -0.17 (-2.26%) | 3,557,496 |
| 9 Aug 2017 | CNY | 7.35 | 7.53 | 7.34 | 7.52 | 7.52 | +0.14 (+1.90%) | 4,492,669 |
| 8 Aug 2017 | CNY | 7.34 | 7.41 | 7.29 | 7.38 | 7.38 | +0.04 (+0.54%) | 3,257,819 |
| 7 Aug 2017 | CNY | 7.32 | 7.38 | 7.25 | 7.34 | 7.34 | 0.0 (0.0%) | 2,577,240 |
| 4 Aug 2017 | CNY | 7.26 | 7.39 | 7.26 | 7.34 | 7.34 | +0.05 (+0.69%) | 3,052,100 |
| 3 Aug 2017 | CNY | 7.31 | 7.35 | 7.24 | 7.29 | 7.29 | +0.01 (+0.14%) | 2,217,053 |
| 2 Aug 2017 | CNY | 7.43 | 7.43 | 7.23 | 7.28 | 7.28 | -0.16 (-2.15%) | 3,195,664 |
| 1 Aug 2017 | CNY | 7.41 | 7.46 | 7.38 | 7.44 | 7.44 | +0.01 (+0.13%) | 2,693,514 |
| 31 Jul 2017 | CNY | 7.4 | 7.43 | 7.33 | 7.43 | 7.43 | -0.01 (-0.13%) | 2,810,568 |
| 28 Jul 2017 | CNY | 7.42 | 7.46 | 7.35 | 7.44 | 7.44 | +0.04 (+0.54%) | 2,328,161 |
