| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | CNY | 9.61 | 9.71 | 9.5 | 9.64 | 9.64 | -0.06 (-0.62%) | 41,753,434 |
| 5 Sep 2017 | CNY | 9.79 | 9.9 | 9.66 | 9.7 | 9.7 | -0.09 (-0.92%) | 47,542,411 |
| 4 Sep 2017 | CNY | 9.81 | 9.92 | 9.72 | 9.79 | 9.79 | -0.08 (-0.81%) | 44,691,727 |
| 1 Sep 2017 | CNY | 9.83 | 9.94 | 9.71 | 9.87 | 9.87 | -0.02 (-0.20%) | 68,167,292 |
| 31 Aug 2017 | CNY | 9.49 | 10 | 9.45 | 9.89 | 9.89 | +0.34 (+3.56%) | 120,191,599 |
| 30 Aug 2017 | CNY | 9.45 | 9.9 | 9.43 | 9.55 | 9.55 | +0.05 (+0.53%) | 98,607,421 |
| 29 Aug 2017 | CNY | 9.69 | 9.75 | 9.47 | 9.5 | 9.5 | -0.31 (-3.16%) | 125,819,230 |
| 28 Aug 2017 | CNY | 8.93 | 9.81 | 8.93 | 9.81 | 9.81 | +0.89 (+9.98%) | 189,756,667 |
| 25 Aug 2017 | CNY | 8.66 | 9.07 | 8.65 | 8.92 | 8.92 | +0.23 (+2.65%) | 52,712,546 |
| 24 Aug 2017 | CNY | 8.83 | 8.86 | 8.67 | 8.69 | 8.69 | -0.2 (-2.25%) | 24,682,300 |
| 23 Aug 2017 | CNY | 8.79 | 9.04 | 8.77 | 8.89 | 8.89 | +0.09 (+1.02%) | 36,375,844 |
| 22 Aug 2017 | CNY | 8.83 | 8.89 | 8.75 | 8.8 | 8.8 | -0.04 (-0.45%) | 21,988,582 |
| 21 Aug 2017 | CNY | 8.8 | 8.84 | 8.77 | 8.84 | 8.84 | +0.06 (+0.68%) | 14,857,191 |
| 18 Aug 2017 | CNY | 8.81 | 8.83 | 8.73 | 8.78 | 8.78 | -0.09 (-1.01%) | 16,947,898 |
| 17 Aug 2017 | CNY | 8.77 | 8.87 | 8.76 | 8.87 | 8.87 | +0.06 (+0.68%) | 21,283,108 |
| 16 Aug 2017 | CNY | 8.77 | 8.88 | 8.71 | 8.81 | 8.81 | +0.05 (+0.57%) | 21,578,057 |
| 15 Aug 2017 | CNY | 8.82 | 8.85 | 8.71 | 8.76 | 8.76 | -0.01 (-0.11%) | 14,871,824 |
| 14 Aug 2017 | CNY | 8.65 | 8.79 | 8.64 | 8.77 | 8.77 | +0.13 (+1.50%) | 16,351,379 |
| 11 Aug 2017 | CNY | 8.88 | 8.93 | 8.63 | 8.64 | 8.64 | -0.33 (-3.68%) | 31,743,580 |
| 10 Aug 2017 | CNY | 8.97 | 9.28 | 8.91 | 8.97 | 8.97 | +0.05 (+0.56%) | 34,150,898 |
| 9 Aug 2017 | CNY | 9.02 | 9.05 | 8.91 | 8.92 | 8.92 | -0.17 (-1.87%) | 21,666,655 |
| 8 Aug 2017 | CNY | 9.02 | 9.15 | 8.87 | 9.09 | 9.09 | +0.04 (+0.44%) | 35,193,812 |
| 7 Aug 2017 | CNY | 9.03 | 9.16 | 8.98 | 9.05 | 9.05 | -0.02 (-0.22%) | 24,479,517 |
| 4 Aug 2017 | CNY | 9.06 | 9.28 | 8.97 | 9.07 | 9.07 | +0.02 (+0.22%) | 49,485,727 |
| 3 Aug 2017 | CNY | 9.19 | 9.21 | 8.98 | 9.05 | 9.05 | -0.15 (-1.63%) | 50,121,426 |
| 2 Aug 2017 | CNY | 8.84 | 9.47 | 8.77 | 9.2 | 9.2 | +0.34 (+3.84%) | 92,465,851 |
| 1 Aug 2017 | CNY | 8.68 | 9.05 | 8.68 | 8.86 | 8.86 | +0.18 (+2.07%) | 50,228,519 |
| 31 Jul 2017 | CNY | 8.61 | 8.75 | 8.59 | 8.68 | 8.68 | +0.07 (+0.81%) | 21,211,818 |
| 28 Jul 2017 | CNY | 8.67 | 8.72 | 8.6 | 8.61 | 8.61 | -0.13 (-1.49%) | 19,148,200 |
| 27 Jul 2017 | CNY | 8.55 | 8.95 | 8.36 | 8.74 | 8.74 | +0.18 (+2.10%) | 41,748,233 |
