| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2017 | CNY | 5 | 5.03 | 4.99 | 5.02 | 5.02 | +0.01 (+0.20%) | 7,332,787 |
| 18 Aug 2017 | CNY | 4.97 | 5.02 | 4.94 | 5.01 | 5.01 | +0.02 (+0.40%) | 7,833,254 |
| 17 Aug 2017 | CNY | 4.97 | 4.99 | 4.96 | 4.99 | 4.99 | +0.02 (+0.40%) | 5,381,304 |
| 16 Aug 2017 | CNY | 4.97 | 4.98 | 4.94 | 4.97 | 4.97 | 0.0 (0.0%) | 4,752,860 |
| 15 Aug 2017 | CNY | 4.96 | 4.97 | 4.93 | 4.97 | 4.97 | +0.01 (+0.20%) | 5,263,847 |
| 14 Aug 2017 | CNY | 4.9 | 4.96 | 4.9 | 4.96 | 4.96 | +0.06 (+1.22%) | 5,351,343 |
| 11 Aug 2017 | CNY | 4.97 | 4.98 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 12,636,954 |
| 10 Aug 2017 | CNY | 5.05 | 5.06 | 4.98 | 5 | 5 | -0.05 (-0.99%) | 13,620,559 |
| 9 Aug 2017 | CNY | 5.06 | 5.07 | 5.03 | 5.05 | 5.05 | -0.03 (-0.59%) | 8,536,181 |
| 8 Aug 2017 | CNY | 5.05 | 5.08 | 5.03 | 5.08 | 5.08 | +0.03 (+0.59%) | 12,180,931 |
| 7 Aug 2017 | CNY | 5.05 | 5.06 | 5.03 | 5.05 | 5.05 | -0.01 (-0.20%) | 10,320,288 |
| 4 Aug 2017 | CNY | 5.06 | 5.09 | 5.05 | 5.06 | 5.06 | 0.0 (0.0%) | 12,673,198 |
| 3 Aug 2017 | CNY | 5.05 | 5.08 | 5.04 | 5.06 | 5.06 | +0.01 (+0.20%) | 12,256,356 |
| 2 Aug 2017 | CNY | 5.09 | 5.13 | 5.04 | 5.05 | 5.05 | -0.05 (-0.98%) | 22,787,731 |
| 1 Aug 2017 | CNY | 5.12 | 5.14 | 5.08 | 5.1 | 5.1 | -0.02 (-0.39%) | 21,247,430 |
| 31 Jul 2017 | CNY | 5.07 | 5.14 | 5.06 | 5.12 | 5.12 | +0.05 (+0.99%) | 23,365,296 |
| 28 Jul 2017 | CNY | 5.16 | 5.18 | 5.05 | 5.07 | 5.07 | -0.08 (-1.55%) | 25,715,418 |
| 27 Jul 2017 | CNY | 5.17 | 5.19 | 5.12 | 5.15 | 5.15 | -0.02 (-0.39%) | 12,560,688 |
| 26 Jul 2017 | CNY | 5.21 | 5.23 | 5.12 | 5.17 | 5.17 | -0.04 (-0.77%) | 15,834,483 |
| 25 Jul 2017 | CNY | 5.23 | 5.28 | 5.17 | 5.21 | 5.21 | -0.04 (-0.76%) | 19,480,779 |
| 24 Jul 2017 | CNY | 5.22 | 5.34 | 5.17 | 5.25 | 5.25 | +0.07 (+1.35%) | 33,680,379 |
| 21 Jul 2017 | CNY | 5.15 | 5.22 | 5.12 | 5.18 | 5.18 | +0.01 (+0.19%) | 24,005,588 |
| 20 Jul 2017 | CNY | 5.04 | 5.18 | 5.03 | 5.17 | 5.17 | +0.14 (+2.78%) | 31,427,399 |
| 19 Jul 2017 | CNY | 4.95 | 5.04 | 4.93 | 5.03 | 5.03 | +0.07 (+1.41%) | 18,068,575 |
| 18 Jul 2017 | CNY | 4.95 | 4.99 | 4.89 | 4.96 | 4.96 | -0.01 (-0.20%) | 19,380,228 |
| 17 Jul 2017 | CNY | 5.04 | 5.07 | 4.92 | 4.97 | 4.97 | -0.06 (-1.19%) | 29,944,651 |
| 14 Jul 2017 | CNY | 4.96 | 5.04 | 4.95 | 5.03 | 5.03 | +0.08 (+1.62%) | 18,412,143 |
| 13 Jul 2017 | CNY | 4.95 | 4.98 | 4.93 | 4.95 | 4.95 | 0.0 (0.0%) | 10,552,848 |
| 12 Jul 2017 | CNY | 4.94 | 4.96 | 4.91 | 4.95 | 4.95 | 0.0 (0.0%) | 11,150,689 |
| 11 Jul 2017 | CNY | 4.97 | 4.98 | 4.93 | 4.95 | 4.95 | -0.02 (-0.40%) | 13,753,516 |
