| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2017 | CNY | 8.7 | 8.75 | 8.65 | 8.67 | 8.67 | -0.04 (-0.46%) | 16,549,514 |
| 18 Sep 2017 | CNY | 8.6 | 8.73 | 8.59 | 8.71 | 8.71 | +0.07 (+0.81%) | 16,853,420 |
| 15 Sep 2017 | CNY | 8.7 | 8.79 | 8.6 | 8.64 | 8.64 | -0.08 (-0.92%) | 23,728,588 |
| 14 Sep 2017 | CNY | 8.86 | 8.89 | 8.7 | 8.72 | 8.72 | -0.19 (-2.13%) | 36,217,434 |
| 13 Sep 2017 | CNY | 8.83 | 8.92 | 8.79 | 8.91 | 8.91 | +0.01 (+0.11%) | 29,383,825 |
| 12 Sep 2017 | CNY | 9.06 | 9.08 | 8.87 | 8.9 | 8.9 | -0.14 (-1.55%) | 42,136,193 |
| 11 Sep 2017 | CNY | 8.85 | 9.04 | 8.8 | 9.04 | 9.04 | +0.08 (+0.89%) | 33,591,026 |
| 8 Sep 2017 | CNY | 8.97 | 9.08 | 8.89 | 8.96 | 8.96 | +0.06 (+0.67%) | 35,104,180 |
| 7 Sep 2017 | CNY | 9.05 | 9.09 | 8.88 | 8.9 | 8.9 | -0.21 (-2.31%) | 57,803,279 |
| 6 Sep 2017 | CNY | 8.97 | 9.35 | 8.95 | 9.11 | 9.11 | +0.05 (+0.55%) | 60,807,294 |
| 5 Sep 2017 | CNY | 9.22 | 9.24 | 8.93 | 9.06 | 9.06 | -0.24 (-2.58%) | 65,746,614 |
| 4 Sep 2017 | CNY | 9.4 | 9.6 | 9.21 | 9.3 | 9.3 | +0.09 (+0.98%) | 101,154,690 |
| 1 Sep 2017 | CNY | 9.19 | 9.45 | 9.07 | 9.21 | 9.21 | +0.07 (+0.77%) | 116,151,344 |
| 31 Aug 2017 | CNY | 8.94 | 9.35 | 8.84 | 9.14 | 9.14 | +0.18 (+2.01%) | 93,818,107 |
| 30 Aug 2017 | CNY | 8.8 | 9.09 | 8.68 | 8.96 | 8.96 | -0.26 (-2.82%) | 110,804,437 |
| 29 Aug 2017 | CNY | 8.63 | 9.43 | 8.61 | 9.22 | 9.22 | +0.65 (+7.58%) | 187,431,656 |
| 28 Aug 2017 | CNY | 8.36 | 8.66 | 8.35 | 8.57 | 8.57 | +0.17 (+2.02%) | 38,613,486 |
| 25 Aug 2017 | CNY | 8.29 | 8.46 | 8.25 | 8.4 | 8.4 | +0.16 (+1.94%) | 23,840,589 |
| 24 Aug 2017 | CNY | 8.45 | 8.52 | 8.21 | 8.24 | 8.24 | -0.22 (-2.60%) | 29,585,778 |
| 23 Aug 2017 | CNY | 8.6 | 8.64 | 8.42 | 8.46 | 8.46 | -0.25 (-2.87%) | 34,777,313 |
| 22 Aug 2017 | CNY | 8.58 | 8.8 | 8.55 | 8.71 | 8.71 | +0.1 (+1.16%) | 40,190,957 |
| 21 Aug 2017 | CNY | 8.52 | 8.63 | 8.52 | 8.61 | 8.61 | +0.05 (+0.58%) | 20,799,486 |
| 18 Aug 2017 | CNY | 8.59 | 8.63 | 8.51 | 8.56 | 8.56 | -0.14 (-1.61%) | 32,877,230 |
| 17 Aug 2017 | CNY | 8.79 | 8.87 | 8.65 | 8.7 | 8.7 | +0.1 (+1.16%) | 35,173,283 |
| 16 Aug 2017 | CNY | 8.69 | 8.73 | 8.53 | 8.6 | 8.6 | -0.15 (-1.71%) | 36,282,953 |
| 15 Aug 2017 | CNY | 8.72 | 8.88 | 8.66 | 8.75 | 8.75 | -0.07 (-0.79%) | 35,170,563 |
| 14 Aug 2017 | CNY | 8.55 | 8.9 | 8.52 | 8.82 | 8.82 | -0.01 (-0.11%) | 49,246,985 |
| 11 Aug 2017 | CNY | 9.38 | 9.41 | 8.7 | 8.83 | 8.83 | -0.54 (-5.76%) | 105,276,543 |
| 10 Aug 2017 | CNY | 9.28 | 9.59 | 9.12 | 9.37 | 9.37 | +0.17 (+1.85%) | 124,748,806 |
| 9 Aug 2017 | CNY | 9.21 | 9.26 | 9 | 9.2 | 9.2 | +0.05 (+0.55%) | 59,243,318 |
