| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2017 | CNY | 8.16 | 8.18 | 7.99 | 8.03 | 8.03 | -0.11 (-1.35%) | 8,831,080 |
| 28 Aug 2017 | CNY | 7.99 | 8.14 | 7.99 | 8.14 | 8.14 | +0.15 (+1.88%) | 6,694,678 |
| 25 Aug 2017 | CNY | 7.94 | 8.04 | 7.92 | 7.99 | 7.99 | +0.05 (+0.63%) | 4,821,906 |
| 24 Aug 2017 | CNY | 8.03 | 8.03 | 7.91 | 7.94 | 7.94 | -0.09 (-1.12%) | 4,190,950 |
| 23 Aug 2017 | CNY | 8.07 | 8.11 | 7.9 | 8.03 | 8.03 | -0.03 (-0.37%) | 8,463,728 |
| 22 Aug 2017 | CNY | 8.19 | 8.23 | 8 | 8.06 | 8.06 | -0.11 (-1.35%) | 8,436,568 |
| 21 Aug 2017 | CNY | 8.14 | 8.24 | 8.12 | 8.17 | 8.17 | +0.05 (+0.62%) | 5,955,810 |
| 18 Aug 2017 | CNY | 8.19 | 8.33 | 8.1 | 8.12 | 8.12 | -0.06 (-0.73%) | 11,780,628 |
| 17 Aug 2017 | CNY | 8.03 | 8.19 | 8.03 | 8.18 | 8.18 | +0.18 (+2.25%) | 13,105,763 |
| 16 Aug 2017 | CNY | 8.06 | 8.06 | 7.93 | 8 | 8 | 0.0 (0.0%) | 10,990,800 |
| 15 Aug 2017 | CNY | 7.96 | 8.02 | 7.92 | 8 | 8 | +0.04 (+0.50%) | 5,333,808 |
| 14 Aug 2017 | CNY | 7.79 | 8.05 | 7.75 | 7.96 | 7.96 | +0.15 (+1.92%) | 9,546,350 |
| 11 Aug 2017 | CNY | 7.87 | 7.92 | 7.7 | 7.81 | 7.81 | -0.1 (-1.26%) | 14,397,993 |
| 10 Aug 2017 | CNY | 7.94 | 8.01 | 7.84 | 7.91 | 7.91 | -0.03 (-0.38%) | 12,213,358 |
| 9 Aug 2017 | CNY | 8.07 | 8.07 | 7.91 | 7.94 | 7.94 | -0.13 (-1.61%) | 13,032,975 |
| 8 Aug 2017 | CNY | 8.12 | 8.14 | 8 | 8.07 | 8.07 | -0.08 (-0.98%) | 12,130,290 |
| 7 Aug 2017 | CNY | 7.9 | 8.19 | 7.82 | 8.15 | 8.15 | +0.24 (+3.03%) | 16,224,634 |
| 4 Aug 2017 | CNY | 8.12 | 8.16 | 7.9 | 7.91 | 7.91 | -0.21 (-2.59%) | 13,536,352 |
| 3 Aug 2017 | CNY | 8.16 | 8.25 | 8.08 | 8.12 | 8.12 | -0.05 (-0.61%) | 14,995,835 |
| 2 Aug 2017 | CNY | 8.32 | 8.37 | 8.1 | 8.17 | 8.17 | -0.14 (-1.68%) | 18,254,407 |
| 1 Aug 2017 | CNY | 8.34 | 8.56 | 8.26 | 8.31 | 8.31 | -0.11 (-1.31%) | 25,776,259 |
| 31 Jul 2017 | CNY | 8.23 | 8.5 | 8.23 | 8.42 | 8.42 | +0.29 (+3.57%) | 42,703,117 |
| 28 Jul 2017 | CNY | 7.93 | 8.17 | 7.92 | 8.13 | 8.13 | +0.21 (+2.65%) | 24,883,232 |
| 27 Jul 2017 | CNY | 7.9 | 7.99 | 7.83 | 7.92 | 7.92 | +0.03 (+0.38%) | 21,101,282 |
| 26 Jul 2017 | CNY | 7.94 | 8.1 | 7.87 | 7.89 | 7.89 | -0.05 (-0.63%) | 18,310,690 |
| 25 Jul 2017 | CNY | 8 | 8.05 | 7.85 | 7.94 | 7.94 | -0.06 (-0.75%) | 16,603,556 |
| 24 Jul 2017 | CNY | 7.68 | 8.04 | 7.65 | 8 | 8 | +0.3 (+3.90%) | 36,562,419 |
| 21 Jul 2017 | CNY | 7.47 | 7.75 | 7.42 | 7.7 | 7.7 | +0.23 (+3.08%) | 18,405,511 |
| 20 Jul 2017 | CNY | 7.44 | 7.67 | 7.43 | 7.47 | 7.47 | +0.05 (+0.67%) | 13,213,939 |
| 19 Jul 2017 | CNY | 7.28 | 7.43 | 7.21 | 7.42 | 7.42 | +0.17 (+2.34%) | 7,418,051 |
