| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2017 | CNY | 5.46 | 5.58 | 5.46 | 5.57 | 5.57 | +0.08 (+1.46%) | 9,937,547 |
| 16 Aug 2017 | CNY | 5.47 | 5.5 | 5.42 | 5.49 | 5.49 | +0.02 (+0.37%) | 4,949,325 |
| 15 Aug 2017 | CNY | 5.45 | 5.47 | 5.42 | 5.47 | 5.47 | +0.02 (+0.37%) | 3,934,929 |
| 14 Aug 2017 | CNY | 5.41 | 5.46 | 5.39 | 5.45 | 5.45 | +0.06 (+1.11%) | 5,003,248 |
| 11 Aug 2017 | CNY | 5.41 | 5.47 | 5.37 | 5.39 | 5.39 | -0.04 (-0.74%) | 5,205,604 |
| 10 Aug 2017 | CNY | 5.52 | 5.57 | 5.41 | 5.43 | 5.43 | -0.08 (-1.45%) | 5,879,600 |
| 9 Aug 2017 | CNY | 5.46 | 5.59 | 5.43 | 5.51 | 5.51 | +0.05 (+0.92%) | 7,418,775 |
| 8 Aug 2017 | CNY | 5.45 | 5.47 | 5.41 | 5.46 | 5.46 | +0.01 (+0.18%) | 4,683,718 |
| 7 Aug 2017 | CNY | 5.43 | 5.47 | 5.4 | 5.45 | 5.45 | 0.0 (0.0%) | 5,034,637 |
| 4 Aug 2017 | CNY | 5.35 | 5.52 | 5.33 | 5.45 | 5.45 | +0.1 (+1.87%) | 8,318,665 |
| 3 Aug 2017 | CNY | 5.33 | 5.4 | 5.32 | 5.35 | 5.35 | 0.0 (0.0%) | 3,742,711 |
| 2 Aug 2017 | CNY | 5.48 | 5.48 | 5.35 | 5.35 | 5.35 | -0.13 (-2.37%) | 6,377,236 |
| 1 Aug 2017 | CNY | 5.51 | 5.55 | 5.45 | 5.48 | 5.48 | 0.0 (0.0%) | 4,662,599 |
| 31 Jul 2017 | CNY | 5.54 | 5.55 | 5.42 | 5.48 | 5.48 | -0.04 (-0.72%) | 5,514,186 |
| 28 Jul 2017 | CNY | 5.54 | 5.57 | 5.5 | 5.52 | 5.52 | -0.05 (-0.90%) | 4,427,125 |
| 27 Jul 2017 | CNY | 5.5 | 5.62 | 5.42 | 5.57 | 5.57 | +0.01 (+0.18%) | 10,719,575 |
| 26 Jul 2017 | CNY | 5.32 | 5.57 | 5.3 | 5.56 | 5.56 | +0.22 (+4.12%) | 10,344,338 |
| 25 Jul 2017 | CNY | 5.35 | 5.37 | 5.3 | 5.34 | 5.34 | -0.01 (-0.19%) | 3,299,709 |
| 24 Jul 2017 | CNY | 5.31 | 5.41 | 5.29 | 5.35 | 5.35 | +0.04 (+0.75%) | 5,135,245 |
| 21 Jul 2017 | CNY | 5.3 | 5.36 | 5.28 | 5.31 | 5.31 | -0.03 (-0.56%) | 4,684,525 |
| 20 Jul 2017 | CNY | 5.21 | 5.42 | 5.21 | 5.34 | 5.34 | +0.1 (+1.91%) | 6,876,073 |
| 19 Jul 2017 | CNY | 5.17 | 5.25 | 5.11 | 5.24 | 5.24 | +0.06 (+1.16%) | 6,743,507 |
| 18 Jul 2017 | CNY | 5.07 | 5.2 | 5.07 | 5.18 | 5.18 | +0.05 (+0.97%) | 4,021,493 |
| 17 Jul 2017 | CNY | 5.47 | 5.49 | 5.12 | 5.13 | 5.13 | -0.36 (-6.56%) | 9,705,310 |
| 14 Jul 2017 | CNY | 5.49 | 5.57 | 5.46 | 5.49 | 5.49 | -0.04 (-0.72%) | 3,558,367 |
| 13 Jul 2017 | CNY | 5.48 | 5.59 | 5.44 | 5.53 | 5.53 | +0.04 (+0.73%) | 5,159,613 |
| 12 Jul 2017 | CNY | 5.58 | 5.62 | 5.4 | 5.49 | 5.49 | -0.09 (-1.61%) | 7,242,297 |
| 11 Jul 2017 | CNY | 5.68 | 5.69 | 5.58 | 5.58 | 5.58 | -0.09 (-1.59%) | 5,788,317 |
| 10 Jul 2017 | CNY | 5.76 | 5.78 | 5.67 | 5.67 | 5.67 | -0.1 (-1.73%) | 6,467,856 |
| 7 Jul 2017 | CNY | 5.74 | 5.77 | 5.7 | 5.77 | 5.77 | +0.01 (+0.17%) | 5,418,701 |
