| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2017 | CNY | 8.416 | 8.8625 | 8.3118 | 8.6623 | 8.6623 | +0.248 (+2.95%) | 7,481,631 |
| 21 Sep 2017 | CNY | 8.5181 | 8.5862 | 8.41 | 8.414 | 8.414 | -0.126 (-1.48%) | 4,830,274 |
| 20 Sep 2017 | CNY | 8.43 | 8.5601 | 8.3619 | 8.5401 | 8.5401 | +0.122 (+1.45%) | 5,797,627 |
| 19 Sep 2017 | CNY | 8.2598 | 8.478 | 8.2438 | 8.418 | 8.418 | +0.136 (+1.64%) | 4,901,819 |
| 18 Sep 2017 | CNY | 8.2758 | 8.3058 | 8.1697 | 8.2818 | 8.2818 | +0.004 (+0.05%) | 3,617,212 |
| 15 Sep 2017 | CNY | 8.438 | 8.448 | 8.2338 | 8.2778 | 8.2778 | -0.124 (-1.48%) | 4,519,642 |
| 14 Sep 2017 | CNY | 8.428 | 8.456 | 8.2758 | 8.402 | 8.402 | +0.008 (+0.10%) | 3,920,962 |
| 13 Sep 2017 | CNY | 8.2698 | 8.446 | 8.2297 | 8.3939 | 8.3939 | +0.088 (+1.06%) | 4,043,207 |
| 12 Sep 2017 | CNY | 8.47 | 8.5221 | 8.2297 | 8.3058 | 8.3058 | -0.152 (-1.80%) | 6,082,369 |
| 11 Sep 2017 | CNY | 8.2998 | 8.4881 | 8.2898 | 8.458 | 8.458 | +0.17 (+2.05%) | 5,005,706 |
| 8 Sep 2017 | CNY | 8.4901 | 8.5241 | 8.2418 | 8.2878 | 8.2878 | -0.214 (-2.52%) | 7,403,658 |
| 7 Sep 2017 | CNY | 8.9646 | 9.0007 | 8.4941 | 8.5021 | 8.5021 | -0.092 (-1.07%) | 13,401,329 |
| 1 Sep 2017 | CNY | 8.6883 | 8.7504 | 8.5301 | 8.5942 | 8.5942 | -0.144 (-1.65%) | 8,646,750 |
| 31 Aug 2017 | CNY | 8.408 | 8.7404 | 8.404 | 8.7384 | 8.7384 | +0.296 (+3.51%) | 12,149,507 |
| 30 Aug 2017 | CNY | 8.1657 | 8.5461 | 8.1637 | 8.442 | 8.442 | +0.182 (+2.21%) | 10,142,477 |
| 29 Aug 2017 | CNY | 8.1937 | 8.476 | 8.0856 | 8.2598 | 8.2598 | +0.068 (+0.83%) | 9,864,796 |
| 28 Aug 2017 | CNY | 7.9494 | 8.2798 | 7.9394 | 8.1917 | 8.1917 | +0.244 (+3.07%) | 8,850,997 |
| 25 Aug 2017 | CNY | 7.7091 | 7.9574 | 7.6911 | 7.9474 | 7.9474 | +0.186 (+2.40%) | 6,889,832 |
| 24 Aug 2017 | CNY | 7.8533 | 7.8893 | 7.7472 | 7.7612 | 7.7612 | -0.106 (-1.35%) | 4,252,958 |
| 23 Aug 2017 | CNY | 7.8593 | 7.9054 | 7.7091 | 7.8673 | 7.8673 | +0.052 (+0.67%) | 4,469,451 |
| 22 Aug 2017 | CNY | 7.8633 | 7.9434 | 7.7592 | 7.8153 | 7.8153 | -0.084 (-1.06%) | 5,001,571 |
| 21 Aug 2017 | CNY | 7.6831 | 7.9014 | 7.6451 | 7.8994 | 7.8994 | +0.258 (+3.38%) | 7,164,507 |
| 18 Aug 2017 | CNY | 7.6851 | 7.6851 | 7.597 | 7.6411 | 7.6411 | -0.04 (-0.52%) | 3,399,470 |
| 17 Aug 2017 | CNY | 7.7652 | 7.7652 | 7.6491 | 7.6811 | 7.6811 | -0.036 (-0.47%) | 4,283,921 |
| 16 Aug 2017 | CNY | 7.5329 | 7.7892 | 7.5269 | 7.7171 | 7.7171 | +0.138 (+1.82%) | 5,840,576 |
| 15 Aug 2017 | CNY | 7.5089 | 7.6451 | 7.4909 | 7.579 | 7.579 | +0.09 (+1.20%) | 4,155,074 |
| 14 Aug 2017 | CNY | 7.2846 | 7.5089 | 7.2846 | 7.4889 | 7.4889 | +0.142 (+1.94%) | 3,712,099 |
| 11 Aug 2017 | CNY | 7.4989 | 7.585 | 7.3287 | 7.3467 | 7.3467 | -0.198 (-2.63%) | 4,143,498 |
| 10 Aug 2017 | CNY | 7.7592 | 7.7772 | 7.4088 | 7.5449 | 7.5449 | -0.232 (-2.99%) | 4,787,824 |
| 9 Aug 2017 | CNY | 7.7932 | 7.8353 | 7.7272 | 7.7772 | 7.7772 | -0.038 (-0.49%) | 3,652,170 |
