| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | CNY | 3.26 | 3.32 | 3.26 | 3.29 | 3.29 | +0.05 (+1.54%) | 20,307,943 |
| 30 Aug 2017 | CNY | 3.19 | 3.27 | 3.19 | 3.24 | 3.24 | +0.04 (+1.25%) | 18,398,493 |
| 29 Aug 2017 | CNY | 3.26 | 3.27 | 3.18 | 3.2 | 3.2 | -0.06 (-1.84%) | 14,503,848 |
| 28 Aug 2017 | CNY | 3.22 | 3.27 | 3.21 | 3.26 | 3.26 | +0.03 (+0.93%) | 15,619,473 |
| 25 Aug 2017 | CNY | 3.19 | 3.25 | 3.19 | 3.23 | 3.23 | +0.06 (+1.89%) | 15,861,468 |
| 24 Aug 2017 | CNY | 3.2 | 3.23 | 3.15 | 3.17 | 3.17 | -0.05 (-1.55%) | 15,230,598 |
| 23 Aug 2017 | CNY | 3.29 | 3.3 | 3.19 | 3.22 | 3.22 | -0.08 (-2.42%) | 17,832,865 |
| 22 Aug 2017 | CNY | 3.33 | 3.34 | 3.28 | 3.3 | 3.3 | -0.05 (-1.49%) | 12,619,464 |
| 21 Aug 2017 | CNY | 3.26 | 3.37 | 3.25 | 3.35 | 3.35 | +0.07 (+2.13%) | 19,481,718 |
| 18 Aug 2017 | CNY | 3.21 | 3.29 | 3.19 | 3.28 | 3.28 | +0.04 (+1.23%) | 17,598,921 |
| 17 Aug 2017 | CNY | 3.22 | 3.26 | 3.21 | 3.24 | 3.24 | +0.03 (+0.93%) | 13,234,874 |
| 16 Aug 2017 | CNY | 3.2 | 3.23 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 9,942,753 |
| 15 Aug 2017 | CNY | 3.22 | 3.24 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 14,469,499 |
| 14 Aug 2017 | CNY | 3.17 | 3.24 | 3.17 | 3.21 | 3.21 | +0.05 (+1.58%) | 14,342,332 |
| 11 Aug 2017 | CNY | 3.3 | 3.33 | 3.15 | 3.16 | 3.16 | -0.15 (-4.53%) | 34,151,785 |
| 10 Aug 2017 | CNY | 3.36 | 3.4 | 3.3 | 3.31 | 3.31 | -0.1 (-2.93%) | 26,592,204 |
| 9 Aug 2017 | CNY | 3.44 | 3.45 | 3.32 | 3.41 | 3.41 | -0.04 (-1.16%) | 41,790,443 |
| 8 Aug 2017 | CNY | 3.5 | 3.53 | 3.44 | 3.45 | 3.45 | -0.06 (-1.71%) | 35,205,017 |
| 7 Aug 2017 | CNY | 3.43 | 3.52 | 3.42 | 3.51 | 3.51 | +0.04 (+1.15%) | 35,590,876 |
| 4 Aug 2017 | CNY | 3.4 | 3.56 | 3.39 | 3.47 | 3.47 | +0.09 (+2.66%) | 71,144,579 |
| 3 Aug 2017 | CNY | 3.38 | 3.42 | 3.34 | 3.38 | 3.38 | -0.02 (-0.59%) | 31,663,095 |
| 2 Aug 2017 | CNY | 3.3 | 3.45 | 3.3 | 3.4 | 3.4 | +0.08 (+2.41%) | 63,028,785 |
| 1 Aug 2017 | CNY | 3.34 | 3.36 | 3.28 | 3.32 | 3.32 | -0.02 (-0.60%) | 35,909,108 |
| 31 Jul 2017 | CNY | 3.36 | 3.36 | 3.28 | 3.34 | 3.34 | +0.01 (+0.30%) | 37,413,067 |
| 28 Jul 2017 | CNY | 3.26 | 3.36 | 3.25 | 3.33 | 3.33 | +0.05 (+1.52%) | 39,642,522 |
| 27 Jul 2017 | CNY | 3.26 | 3.44 | 3.24 | 3.28 | 3.28 | -0.01 (-0.30%) | 60,905,835 |
| 26 Jul 2017 | CNY | 3.27 | 3.33 | 3.22 | 3.29 | 3.29 | -0.04 (-1.20%) | 51,419,039 |
| 25 Jul 2017 | CNY | 3.3 | 3.4 | 3.17 | 3.33 | 3.33 | +0.04 (+1.22%) | 131,915,793 |
| 24 Jul 2017 | CNY | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | +0.3 (+10.03%) | 24,500,585 |
| 14 Jul 2017 | CNY | 3 | 3.02 | 2.96 | 2.99 | 2.99 | -0.03 (-0.99%) | 19,936,148 |
