| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2017 | CNY | 5.14 | 5.2 | 5.13 | 5.16 | 5.16 | +0.01 (+0.19%) | 5,339,483 |
| 29 Aug 2017 | CNY | 5.18 | 5.2 | 5.13 | 5.15 | 5.15 | -0.03 (-0.58%) | 7,177,200 |
| 28 Aug 2017 | CNY | 5.14 | 5.23 | 5.12 | 5.18 | 5.18 | +0.04 (+0.78%) | 9,562,659 |
| 25 Aug 2017 | CNY | 5.09 | 5.16 | 5.09 | 5.14 | 5.14 | +0.04 (+0.78%) | 4,978,169 |
| 24 Aug 2017 | CNY | 5.16 | 5.17 | 5.09 | 5.1 | 5.1 | -0.07 (-1.35%) | 4,942,404 |
| 23 Aug 2017 | CNY | 5.17 | 5.18 | 5.13 | 5.17 | 5.17 | 0.0 (0.0%) | 6,692,082 |
| 22 Aug 2017 | CNY | 5.13 | 5.18 | 5.11 | 5.17 | 5.17 | +0.03 (+0.58%) | 8,200,456 |
| 21 Aug 2017 | CNY | 5.13 | 5.15 | 5.11 | 5.14 | 5.14 | +0.02 (+0.39%) | 5,364,173 |
| 18 Aug 2017 | CNY | 5.13 | 5.16 | 5.1 | 5.12 | 5.12 | -0.05 (-0.97%) | 6,532,700 |
| 17 Aug 2017 | CNY | 5.08 | 5.22 | 5.08 | 5.17 | 5.17 | +0.08 (+1.57%) | 15,219,215 |
| 16 Aug 2017 | CNY | 5.06 | 5.09 | 5.04 | 5.09 | 5.09 | +0.03 (+0.59%) | 5,355,138 |
| 15 Aug 2017 | CNY | 5.06 | 5.09 | 5.03 | 5.06 | 5.06 | -0.01 (-0.20%) | 4,188,449 |
| 14 Aug 2017 | CNY | 5 | 5.07 | 5 | 5.07 | 5.07 | +0.05 (+1.00%) | 5,897,951 |
| 11 Aug 2017 | CNY | 5.02 | 5.08 | 4.99 | 5.02 | 5.02 | -0.01 (-0.20%) | 7,226,523 |
| 10 Aug 2017 | CNY | 5.08 | 5.09 | 5.01 | 5.03 | 5.03 | -0.04 (-0.79%) | 6,801,300 |
| 9 Aug 2017 | CNY | 5.07 | 5.13 | 5.05 | 5.07 | 5.07 | 0.0 (0.0%) | 7,634,498 |
| 8 Aug 2017 | CNY | 5.04 | 5.08 | 5.04 | 5.07 | 5.07 | +0.02 (+0.40%) | 5,597,168 |
| 7 Aug 2017 | CNY | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | +0.01 (+0.20%) | 4,338,511 |
| 4 Aug 2017 | CNY | 5.04 | 5.08 | 5.02 | 5.04 | 5.04 | 0.0 (0.0%) | 6,090,130 |
| 3 Aug 2017 | CNY | 5.06 | 5.08 | 5.02 | 5.04 | 5.04 | 0.0 (0.0%) | 5,714,067 |
| 2 Aug 2017 | CNY | 5.06 | 5.07 | 5.02 | 5.04 | 5.04 | -0.02 (-0.40%) | 4,618,400 |
| 1 Aug 2017 | CNY | 5.06 | 5.09 | 5.02 | 5.06 | 5.06 | -0.01 (-0.20%) | 5,964,804 |
| 31 Jul 2017 | CNY | 5.06 | 5.09 | 5.04 | 5.07 | 5.07 | 0.0 (0.0%) | 5,857,089 |
| 28 Jul 2017 | CNY | 5.01 | 5.1 | 4.99 | 5.07 | 5.07 | +0.05 (+1.00%) | 11,538,023 |
| 27 Jul 2017 | CNY | 4.96 | 5.02 | 4.92 | 5.02 | 5.02 | +0.06 (+1.21%) | 6,141,500 |
| 26 Jul 2017 | CNY | 4.9 | 4.97 | 4.89 | 4.96 | 4.96 | +0.05 (+1.02%) | 6,054,727 |
| 25 Jul 2017 | CNY | 4.9 | 4.96 | 4.88 | 4.91 | 4.91 | 0.0 (0.0%) | 5,235,005 |
| 24 Jul 2017 | CNY | 4.86 | 4.92 | 4.85 | 4.91 | 4.91 | +0.03 (+0.61%) | 6,280,405 |
| 21 Jul 2017 | CNY | 4.85 | 4.89 | 4.83 | 4.88 | 4.88 | +0.01 (+0.21%) | 4,936,797 |
| 20 Jul 2017 | CNY | 4.79 | 4.89 | 4.77 | 4.87 | 4.87 | +0.04 (+0.83%) | 12,133,543 |
