| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | CNY | 9.6071 | 9.6378 | 9.3776 | 9.4847 | 9.4847 | -0.168 (-1.74%) | 6,667,874 |
| 5 Sep 2017 | CNY | 9.8367 | 9.8367 | 9.6174 | 9.6531 | 9.6531 | -0.189 (-1.92%) | 6,881,087 |
| 4 Sep 2017 | CNY | 9.6174 | 9.8674 | 9.4643 | 9.8418 | 9.8418 | +0.194 (+2.01%) | 12,161,531 |
| 1 Sep 2017 | CNY | 9.648 | 9.801 | 9.4847 | 9.648 | 9.648 | +0.056 (+0.59%) | 9,875,401 |
| 31 Aug 2017 | CNY | 9.5051 | 9.6837 | 9.4184 | 9.5918 | 9.5918 | +0.133 (+1.40%) | 9,298,763 |
| 30 Aug 2017 | CNY | 9.6327 | 9.6939 | 9.3929 | 9.4592 | 9.4592 | -0.204 (-2.11%) | 10,160,826 |
| 29 Aug 2017 | CNY | 9.8622 | 9.9388 | 9.6327 | 9.6633 | 9.6633 | -0.321 (-3.22%) | 17,218,388 |
| 28 Aug 2017 | CNY | 9.5969 | 10.1276 | 9.5204 | 9.9847 | 9.9847 | +0.24 (+2.46%) | 24,971,487 |
| 25 Aug 2017 | CNY | 9.1888 | 10.0255 | 8.9796 | 9.7449 | 9.7449 | +0.577 (+6.29%) | 24,910,614 |
| 24 Aug 2017 | CNY | 8.7551 | 9.6225 | 8.7551 | 9.1684 | 9.1684 | +0.291 (+3.28%) | 20,845,634 |
| 23 Aug 2017 | CNY | 8.801 | 9.1684 | 8.75 | 8.8776 | 8.8776 | +0.082 (+0.93%) | 10,768,737 |
| 22 Aug 2017 | CNY | 8.75 | 8.8061 | 8.7041 | 8.7959 | 8.7959 | +0.046 (+0.52%) | 5,348,945 |
| 21 Aug 2017 | CNY | 8.6735 | 8.801 | 8.5816 | 8.75 | 8.75 | +0.102 (+1.18%) | 5,262,166 |
| 18 Aug 2017 | CNY | 8.5561 | 8.7959 | 8.5459 | 8.648 | 8.648 | +0.005 (+0.06%) | 7,085,266 |
| 17 Aug 2017 | CNY | 8.6071 | 8.7092 | 8.5357 | 8.6429 | 8.6429 | -0.076 (-0.88%) | 7,110,380 |
| 16 Aug 2017 | CNY | 8.3827 | 8.9235 | 8.3469 | 8.7194 | 8.7194 | +0.352 (+4.21%) | 11,208,493 |
| 15 Aug 2017 | CNY | 8.2653 | 8.4031 | 8.25 | 8.3674 | 8.3674 | +0.061 (+0.74%) | 3,427,579 |
| 14 Aug 2017 | CNY | 8.1633 | 8.3469 | 8.1531 | 8.3061 | 8.3061 | +0.143 (+1.75%) | 2,405,047 |
| 11 Aug 2017 | CNY | 8.2551 | 8.3367 | 8.1276 | 8.1633 | 8.1633 | -0.158 (-1.90%) | 3,294,326 |
| 10 Aug 2017 | CNY | 8.5204 | 8.5408 | 8.3163 | 8.3214 | 8.3214 | -0.219 (-2.57%) | 4,246,340 |
| 9 Aug 2017 | CNY | 8.5714 | 8.6122 | 8.5 | 8.5408 | 8.5408 | -0.02 (-0.24%) | 2,589,259 |
| 8 Aug 2017 | CNY | 8.4949 | 8.5816 | 8.4745 | 8.5612 | 8.5612 | +0.036 (+0.42%) | 2,583,150 |
| 7 Aug 2017 | CNY | 8.4847 | 8.6429 | 8.4847 | 8.5255 | 8.5255 | +0.051 (+0.60%) | 2,589,697 |
| 4 Aug 2017 | CNY | 8.648 | 8.7143 | 8.4694 | 8.4745 | 8.4745 | -0.24 (-2.75%) | 5,158,706 |
| 3 Aug 2017 | CNY | 8.4592 | 8.8674 | 8.4235 | 8.7143 | 8.7143 | +0.296 (+3.51%) | 9,421,933 |
| 2 Aug 2017 | CNY | 8.5765 | 8.6071 | 8.4133 | 8.4184 | 8.4184 | -0.153 (-1.79%) | 3,589,289 |
| 1 Aug 2017 | CNY | 8.5714 | 8.5918 | 8.4592 | 8.5714 | 8.5714 | +0.056 (+0.66%) | 3,690,344 |
| 31 Jul 2017 | CNY | 8.5357 | 8.6071 | 8.4184 | 8.5153 | 8.5153 | -0.005 (-0.06%) | 2,680,327 |
| 28 Jul 2017 | CNY | 8.5612 | 8.75 | 8.4847 | 8.5204 | 8.5204 | -0.071 (-0.83%) | 4,010,795 |
| 27 Jul 2017 | CNY | 8.3929 | 8.648 | 8.3163 | 8.5918 | 8.5918 | +0.163 (+1.94%) | 5,491,643 |
