| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2017 | CNY | 9.94 | 10.2 | 9.91 | 10.11 | 10.11 | +0.17 (+1.71%) | 5,232,872 |
| 25 Aug 2017 | CNY | 9.87 | 9.99 | 9.83 | 9.94 | 9.94 | +0.12 (+1.22%) | 3,255,088 |
| 24 Aug 2017 | CNY | 9.9 | 9.96 | 9.73 | 9.82 | 9.82 | -0.04 (-0.41%) | 3,090,520 |
| 23 Aug 2017 | CNY | 10.01 | 10.07 | 9.85 | 9.86 | 9.86 | -0.15 (-1.50%) | 3,330,040 |
| 22 Aug 2017 | CNY | 10.18 | 10.18 | 9.96 | 10.01 | 10.01 | -0.23 (-2.25%) | 6,205,922 |
| 21 Aug 2017 | CNY | 9.9 | 10.66 | 9.83 | 10.24 | 10.24 | +0.36 (+3.64%) | 10,335,184 |
| 18 Aug 2017 | CNY | 9.85 | 9.97 | 9.81 | 9.88 | 9.88 | +0.01 (+0.10%) | 4,532,964 |
| 17 Aug 2017 | CNY | 9.85 | 9.95 | 9.72 | 9.87 | 9.87 | +0.04 (+0.41%) | 5,124,740 |
| 16 Aug 2017 | CNY | 9.61 | 9.87 | 9.61 | 9.83 | 9.83 | +0.22 (+2.29%) | 5,837,807 |
| 15 Aug 2017 | CNY | 9.59 | 9.68 | 9.55 | 9.61 | 9.61 | +0.01 (+0.10%) | 2,412,656 |
| 14 Aug 2017 | CNY | 9.46 | 9.65 | 9.46 | 9.6 | 9.6 | +0.16 (+1.69%) | 2,217,563 |
| 11 Aug 2017 | CNY | 9.51 | 9.57 | 9.42 | 9.44 | 9.44 | -0.13 (-1.36%) | 2,399,359 |
| 10 Aug 2017 | CNY | 9.77 | 9.8 | 9.45 | 9.57 | 9.57 | -0.19 (-1.95%) | 4,037,474 |
| 9 Aug 2017 | CNY | 9.78 | 9.83 | 9.73 | 9.76 | 9.76 | -0.02 (-0.20%) | 2,478,840 |
| 8 Aug 2017 | CNY | 9.83 | 9.84 | 9.73 | 9.78 | 9.78 | -0.04 (-0.41%) | 3,136,577 |
| 7 Aug 2017 | CNY | 9.7 | 9.92 | 9.66 | 9.82 | 9.82 | +0.11 (+1.13%) | 3,226,594 |
| 4 Aug 2017 | CNY | 9.71 | 9.84 | 9.61 | 9.71 | 9.71 | -0.02 (-0.21%) | 3,199,794 |
| 3 Aug 2017 | CNY | 9.6 | 9.79 | 9.56 | 9.73 | 9.73 | +0.12 (+1.25%) | 3,472,052 |
| 2 Aug 2017 | CNY | 9.8 | 9.85 | 9.59 | 9.61 | 9.61 | -0.18 (-1.84%) | 3,213,560 |
| 1 Aug 2017 | CNY | 9.62 | 9.97 | 9.61 | 9.79 | 9.79 | +0.16 (+1.66%) | 3,633,780 |
| 31 Jul 2017 | CNY | 9.65 | 9.73 | 9.56 | 9.63 | 9.63 | -0.02 (-0.21%) | 2,472,240 |
| 28 Jul 2017 | CNY | 9.77 | 9.88 | 9.58 | 9.65 | 9.65 | -0.16 (-1.63%) | 3,520,976 |
| 27 Jul 2017 | CNY | 9.48 | 9.93 | 9.45 | 9.81 | 9.81 | +0.29 (+3.05%) | 5,416,132 |
| 26 Jul 2017 | CNY | 9.67 | 9.72 | 9.42 | 9.52 | 9.52 | -0.15 (-1.55%) | 3,334,100 |
| 25 Jul 2017 | CNY | 9.73 | 9.88 | 9.61 | 9.67 | 9.67 | -0.15 (-1.53%) | 3,463,296 |
| 24 Jul 2017 | CNY | 9.71 | 9.84 | 9.53 | 9.82 | 9.82 | +0.05 (+0.51%) | 4,092,528 |
| 21 Jul 2017 | CNY | 10.01 | 10.02 | 9.71 | 9.77 | 9.77 | -0.37 (-3.65%) | 7,412,740 |
| 20 Jul 2017 | CNY | 9.29 | 10.22 | 9.22 | 10.14 | 10.14 | +0.85 (+9.15%) | 13,439,163 |
| 19 Jul 2017 | CNY | 9.29 | 9.3 | 9.12 | 9.29 | 9.29 | +0.06 (+0.65%) | 2,651,923 |
| 18 Jul 2017 | CNY | 9.09 | 9.28 | 9.06 | 9.23 | 9.23 | +0.12 (+1.32%) | 2,663,321 |
