| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | CNY | 4.4 | 4.4 | 4.28 | 4.33 | 4.33 | -0.07 (-1.59%) | 35,594,080 |
| 30 Aug 2017 | CNY | 4.34 | 4.45 | 4.26 | 4.4 | 4.4 | +0.06 (+1.38%) | 45,170,845 |
| 29 Aug 2017 | CNY | 4.32 | 4.4 | 4.29 | 4.34 | 4.34 | +0.01 (+0.23%) | 18,847,769 |
| 28 Aug 2017 | CNY | 4.33 | 4.35 | 4.28 | 4.33 | 4.33 | -0.02 (-0.46%) | 15,830,348 |
| 25 Aug 2017 | CNY | 4.28 | 4.38 | 4.26 | 4.35 | 4.35 | +0.07 (+1.64%) | 31,442,383 |
| 24 Aug 2017 | CNY | 4.25 | 4.3 | 4.22 | 4.28 | 4.28 | +0.04 (+0.94%) | 21,814,238 |
| 23 Aug 2017 | CNY | 4.3 | 4.3 | 4.22 | 4.24 | 4.24 | -0.06 (-1.40%) | 8,318,253 |
| 22 Aug 2017 | CNY | 4.25 | 4.33 | 4.23 | 4.3 | 4.3 | +0.02 (+0.47%) | 18,415,611 |
| 21 Aug 2017 | CNY | 4.18 | 4.33 | 4.17 | 4.28 | 4.28 | +0.08 (+1.90%) | 34,564,847 |
| 18 Aug 2017 | CNY | 4.09 | 4.29 | 4.08 | 4.2 | 4.2 | +0.09 (+2.19%) | 30,976,496 |
| 17 Aug 2017 | CNY | 4.09 | 4.12 | 4.06 | 4.11 | 4.11 | +0.02 (+0.49%) | 8,475,439 |
| 16 Aug 2017 | CNY | 4.09 | 4.11 | 4.05 | 4.09 | 4.09 | -0.01 (-0.24%) | 6,406,267 |
| 15 Aug 2017 | CNY | 4.07 | 4.13 | 4.07 | 4.1 | 4.1 | +0.04 (+0.99%) | 7,023,664 |
| 14 Aug 2017 | CNY | 4 | 4.06 | 4 | 4.06 | 4.06 | +0.05 (+1.25%) | 4,734,126 |
| 11 Aug 2017 | CNY | 4.07 | 4.09 | 4 | 4.01 | 4.01 | -0.07 (-1.72%) | 9,667,245 |
| 10 Aug 2017 | CNY | 4.11 | 4.13 | 4.07 | 4.08 | 4.08 | -0.03 (-0.73%) | 8,124,806 |
| 9 Aug 2017 | CNY | 4.12 | 4.13 | 4.1 | 4.11 | 4.11 | -0.01 (-0.24%) | 6,127,885 |
| 8 Aug 2017 | CNY | 4.09 | 4.13 | 4.09 | 4.12 | 4.12 | +0.01 (+0.24%) | 7,571,922 |
| 7 Aug 2017 | CNY | 4.1 | 4.12 | 4.06 | 4.11 | 4.11 | -0.02 (-0.48%) | 10,953,639 |
| 4 Aug 2017 | CNY | 4.19 | 4.35 | 4.11 | 4.13 | 4.13 | +0.02 (+0.49%) | 18,545,597 |
| 3 Aug 2017 | CNY | 4.1 | 4.14 | 4.09 | 4.11 | 4.11 | +0.01 (+0.24%) | 7,260,654 |
| 2 Aug 2017 | CNY | 4.16 | 4.17 | 4.1 | 4.1 | 4.1 | -0.07 (-1.68%) | 10,757,107 |
| 1 Aug 2017 | CNY | 4.13 | 4.17 | 4.12 | 4.17 | 4.17 | +0.03 (+0.72%) | 12,812,191 |
| 31 Jul 2017 | CNY | 4.15 | 4.16 | 4.1 | 4.14 | 4.14 | -0.02 (-0.48%) | 17,550,533 |
| 28 Jul 2017 | CNY | 4.18 | 4.23 | 4.15 | 4.16 | 4.16 | -0.15 (-3.48%) | 27,451,277 |
| 27 Jul 2017 | CNY | 4.08 | 4.39 | 4.07 | 4.31 | 4.31 | +0.21 (+5.12%) | 41,667,204 |
| 26 Jul 2017 | CNY | 4.06 | 4.1 | 4.02 | 4.1 | 4.1 | +0.04 (+0.99%) | 11,280,036 |
| 25 Jul 2017 | CNY | 4.07 | 4.1 | 4.03 | 4.06 | 4.06 | -0.01 (-0.25%) | 9,143,460 |
| 24 Jul 2017 | CNY | 4.02 | 4.09 | 4.01 | 4.07 | 4.07 | +0.04 (+0.99%) | 10,702,396 |
| 21 Jul 2017 | CNY | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | -0.03 (-0.74%) | 8,112,471 |
