| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2017 | CNY | 6.7462 | 6.8846 | 6.7 | 6.8 | 6.8 | 0.0 (0.0%) | 16,882,027 |
| 17 Aug 2017 | CNY | 6.7308 | 6.8231 | 6.7231 | 6.8 | 6.8 | +0.031 (+0.46%) | 12,328,590 |
| 16 Aug 2017 | CNY | 6.7462 | 6.7769 | 6.6692 | 6.7692 | 6.7692 | +0.015 (+0.23%) | 11,224,172 |
| 15 Aug 2017 | CNY | 6.7615 | 6.7769 | 6.7 | 6.7539 | 6.7539 | -0.015 (-0.23%) | 14,440,075 |
| 14 Aug 2017 | CNY | 6.6692 | 6.7923 | 6.6692 | 6.7692 | 6.7692 | +0.069 (+1.03%) | 19,369,424 |
| 11 Aug 2017 | CNY | 6.9308 | 6.9615 | 6.6692 | 6.7 | 6.7 | -0.315 (-4.50%) | 38,912,721 |
| 10 Aug 2017 | CNY | 7.2308 | 7.2308 | 6.9846 | 7.0154 | 7.0154 | -0.269 (-3.70%) | 39,412,614 |
| 9 Aug 2017 | CNY | 7.0769 | 7.3846 | 7.0154 | 7.2846 | 7.2846 | +0.115 (+1.61%) | 64,077,148 |
| 8 Aug 2017 | CNY | 7.0077 | 7.1923 | 6.9462 | 7.1692 | 7.1692 | +0.162 (+2.30%) | 36,000,263 |
| 7 Aug 2017 | CNY | 7.0462 | 7.0846 | 6.9385 | 7.0077 | 7.0077 | -0.031 (-0.44%) | 23,372,950 |
| 4 Aug 2017 | CNY | 7.0231 | 7.1923 | 6.9692 | 7.0385 | 7.0385 | +0.008 (+0.11%) | 34,017,652 |
| 3 Aug 2017 | CNY | 6.9846 | 7.0615 | 6.9308 | 7.0308 | 7.0308 | +0.023 (+0.33%) | 28,215,665 |
| 2 Aug 2017 | CNY | 7.1615 | 7.1692 | 7.0077 | 7.0077 | 7.0077 | -0.177 (-2.46%) | 27,688,945 |
| 1 Aug 2017 | CNY | 7.1308 | 7.2615 | 7.0231 | 7.1846 | 7.1846 | +0.069 (+0.97%) | 34,949,712 |
| 31 Jul 2017 | CNY | 7.0846 | 7.2154 | 7.0692 | 7.1154 | 7.1154 | +0.046 (+0.65%) | 47,239,878 |
| 28 Jul 2017 | CNY | 7.0923 | 7.1385 | 7.0462 | 7.0692 | 7.0692 | -0.015 (-0.22%) | 17,984,991 |
| 27 Jul 2017 | CNY | 7.2077 | 7.2231 | 7.0539 | 7.0846 | 7.0846 | -0.154 (-2.13%) | 30,512,478 |
| 26 Jul 2017 | CNY | 7.3 | 7.3692 | 7.1539 | 7.2385 | 7.2385 | -0.038 (-0.53%) | 25,095,963 |
| 25 Jul 2017 | CNY | 7.1 | 7.2923 | 7.0462 | 7.2769 | 7.2769 | +0.123 (+1.72%) | 31,459,972 |
| 24 Jul 2017 | CNY | 7.2462 | 7.4308 | 7.1539 | 7.1539 | 7.1539 | -0.092 (-1.27%) | 48,888,638 |
| 21 Jul 2017 | CNY | 7.0769 | 7.3308 | 7.0769 | 7.2462 | 7.2462 | +0.131 (+1.84%) | 44,366,104 |
| 20 Jul 2017 | CNY | 7.1385 | 7.2308 | 7.0769 | 7.1154 | 7.1154 | -0.061 (-0.86%) | 31,328,176 |
| 19 Jul 2017 | CNY | 7.0308 | 7.1923 | 7 | 7.1769 | 7.1769 | +0.1 (+1.41%) | 57,462,844 |
| 18 Jul 2017 | CNY | 6.7154 | 7.0769 | 6.7154 | 7.0769 | 7.0769 | +0.354 (+5.26%) | 43,170,796 |
| 17 Jul 2017 | CNY | 6.8308 | 6.9462 | 6.6154 | 6.7231 | 6.7231 | -0.162 (-2.35%) | 34,658,941 |
| 14 Jul 2017 | CNY | 6.9539 | 7.0385 | 6.8154 | 6.8846 | 6.8846 | -0.023 (-0.33%) | 29,583,634 |
| 13 Jul 2017 | CNY | 6.7615 | 6.9154 | 6.7 | 6.9077 | 6.9077 | +0.139 (+2.05%) | 26,570,525 |
| 12 Jul 2017 | CNY | 6.6308 | 6.7692 | 6.5846 | 6.7692 | 6.7692 | +0.131 (+1.97%) | 23,019,477 |
| 11 Jul 2017 | CNY | 6.7923 | 6.8846 | 6.6308 | 6.6385 | 6.6385 | -0.162 (-2.38%) | 28,263,882 |
| 10 Jul 2017 | CNY | 6.8462 | 6.9615 | 6.7462 | 6.8 | 6.8 | -0.008 (-0.11%) | 31,695,904 |
