| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 8 Aug 2017 | CNY | 9.02 | 9.35 | 8.94 | 9.15 | 9.15 | +0.16 (+1.78%) | 80,463,519 |
| 7 Aug 2017 | CNY | 8.9 | 9.04 | 8.75 | 8.99 | 8.99 | -0.1 (-1.10%) | 56,636,686 |
| 4 Aug 2017 | CNY | 9.11 | 9.36 | 9.07 | 9.09 | 9.09 | -0.01 (-0.11%) | 78,319,330 |
| 3 Aug 2017 | CNY | 8.91 | 9.18 | 8.88 | 9.1 | 9.1 | +0.06 (+0.66%) | 55,619,941 |
| 2 Aug 2017 | CNY | 9.16 | 9.33 | 8.96 | 9.04 | 9.04 | -0.12 (-1.31%) | 74,327,408 |
| 1 Aug 2017 | CNY | 9.38 | 9.38 | 9.05 | 9.16 | 9.16 | -0.28 (-2.97%) | 79,248,006 |
| 31 Jul 2017 | CNY | 9 | 9.66 | 8.92 | 9.44 | 9.44 | +0.45 (+5.01%) | 119,439,689 |
| 28 Jul 2017 | CNY | 8.9 | 9.1 | 8.81 | 8.99 | 8.99 | +0.03 (+0.33%) | 50,148,299 |
| 27 Jul 2017 | CNY | 9.1 | 9.11 | 8.71 | 8.96 | 8.96 | -0.17 (-1.86%) | 64,164,626 |
| 26 Jul 2017 | CNY | 9.44 | 9.52 | 9.1 | 9.13 | 9.13 | -0.06 (-0.65%) | 81,047,079 |
| 25 Jul 2017 | CNY | 8.93 | 9.22 | 8.87 | 9.19 | 9.19 | +0.24 (+2.68%) | 78,899,731 |
| 24 Jul 2017 | CNY | 8.83 | 9.09 | 8.83 | 8.95 | 8.95 | -0.01 (-0.11%) | 43,182,369 |
| 21 Jul 2017 | CNY | 9.01 | 9.23 | 8.9 | 8.96 | 8.96 | -0.1 (-1.10%) | 57,887,788 |
| 20 Jul 2017 | CNY | 9.01 | 9.14 | 8.84 | 9.06 | 9.06 | -0.09 (-0.98%) | 84,783,472 |
| 19 Jul 2017 | CNY | 8.37 | 9.26 | 8.37 | 9.15 | 9.15 | +0.71 (+8.41%) | 127,858,243 |
| 18 Jul 2017 | CNY | 8.2 | 8.49 | 8.12 | 8.44 | 8.44 | +0.11 (+1.32%) | 43,569,485 |
| 17 Jul 2017 | CNY | 8.98 | 9.07 | 8.11 | 8.33 | 8.33 | -0.67 (-7.44%) | 74,782,852 |
| 14 Jul 2017 | CNY | 9.08 | 9.16 | 8.94 | 9 | 9 | -0.24 (-2.60%) | 55,097,131 |
| 13 Jul 2017 | CNY | 9.11 | 9.6 | 8.97 | 9.24 | 9.24 | +0.09 (+0.98%) | 109,602,489 |
| 12 Jul 2017 | CNY | 8.82 | 9.17 | 8.82 | 9.15 | 9.15 | +0.18 (+2.01%) | 73,251,811 |
| 11 Jul 2017 | CNY | 9.29 | 9.39 | 8.89 | 8.97 | 8.97 | -0.58 (-6.07%) | 116,425,290 |
| 10 Jul 2017 | CNY | 9.14 | 9.98 | 8.95 | 9.55 | 9.55 | +0.42 (+4.60%) | 226,701,540 |
| 7 Jul 2017 | CNY | 8.23 | 9.13 | 8.19 | 9.13 | 9.13 | +0.83 (+10%) | 149,373,922 |
| 6 Jul 2017 | CNY | 8.31 | 8.38 | 8.15 | 8.3 | 8.3 | -0.09 (-1.07%) | 57,732,813 |
| 5 Jul 2017 | CNY | 8.15 | 8.4 | 8.13 | 8.39 | 8.39 | +0.19 (+2.32%) | 71,679,846 |
| 4 Jul 2017 | CNY | 8.13 | 8.33 | 8.11 | 8.2 | 8.2 | +0.03 (+0.37%) | 44,465,566 |
