| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 6.29 | 6.4 | 6.19 | 6.28 | 6.28 | -0.08 (-1.26%) | 13,360,721 |
| 8 Sep 2017 | CNY | 6.26 | 6.66 | 6.21 | 6.36 | 6.36 | +0.2 (+3.25%) | 26,267,255 |
| 7 Sep 2017 | CNY | 6.18 | 6.3 | 6.15 | 6.16 | 6.16 | 0.0 (0.0%) | 11,586,669 |
| 6 Sep 2017 | CNY | 6.21 | 6.22 | 6.15 | 6.16 | 6.16 | -0.08 (-1.28%) | 7,971,638 |
| 5 Sep 2017 | CNY | 6.29 | 6.31 | 6.19 | 6.24 | 6.24 | -0.07 (-1.11%) | 7,739,607 |
| 4 Sep 2017 | CNY | 6.3 | 6.35 | 6.16 | 6.31 | 6.31 | 0.0 (0.0%) | 14,427,562 |
| 1 Sep 2017 | CNY | 6.22 | 6.43 | 6.17 | 6.31 | 6.31 | +0.08 (+1.28%) | 14,289,318 |
| 31 Aug 2017 | CNY | 6.21 | 6.28 | 6.12 | 6.23 | 6.23 | -0.01 (-0.16%) | 11,024,965 |
| 30 Aug 2017 | CNY | 6.19 | 6.38 | 6.14 | 6.24 | 6.24 | +0.08 (+1.30%) | 16,556,011 |
| 29 Aug 2017 | CNY | 6.23 | 6.28 | 6.12 | 6.16 | 6.16 | -0.1 (-1.60%) | 14,024,162 |
| 28 Aug 2017 | CNY | 6.19 | 6.3 | 6.15 | 6.26 | 6.26 | -0.02 (-0.32%) | 20,548,178 |
| 25 Aug 2017 | CNY | 6.5 | 6.51 | 6.17 | 6.28 | 6.28 | -0.14 (-2.18%) | 31,752,661 |
| 24 Aug 2017 | CNY | 5.89 | 6.42 | 5.85 | 6.42 | 6.42 | +0.58 (+9.93%) | 18,645,210 |
| 23 Aug 2017 | CNY | 5.99 | 6.03 | 5.8 | 5.84 | 5.84 | -0.16 (-2.67%) | 8,909,311 |
| 22 Aug 2017 | CNY | 5.9 | 6.1 | 5.88 | 6 | 6 | +0.09 (+1.52%) | 15,553,305 |
| 21 Aug 2017 | CNY | 5.99 | 6.02 | 5.86 | 5.91 | 5.91 | -0.06 (-1.01%) | 11,535,897 |
| 18 Aug 2017 | CNY | 5.65 | 6.12 | 5.62 | 5.97 | 5.97 | +0.3 (+5.29%) | 18,802,544 |
| 17 Aug 2017 | CNY | 5.61 | 5.67 | 5.59 | 5.67 | 5.67 | +0.06 (+1.07%) | 4,763,427 |
| 16 Aug 2017 | CNY | 5.69 | 5.7 | 5.55 | 5.61 | 5.61 | -0.08 (-1.41%) | 5,427,914 |
| 15 Aug 2017 | CNY | 5.8 | 5.81 | 5.65 | 5.69 | 5.69 | -0.12 (-2.07%) | 6,685,105 |
| 14 Aug 2017 | CNY | 5.66 | 5.83 | 5.3 | 5.81 | 5.81 | +0.13 (+2.29%) | 4,927,741 |
| 11 Aug 2017 | CNY | 5.91 | 5.91 | 5.67 | 5.68 | 5.68 | -0.2 (-3.40%) | 4,766,501 |
| 10 Aug 2017 | CNY | 5.89 | 5.97 | 5.83 | 5.88 | 5.88 | -0.1 (-1.67%) | 5,130,432 |
| 9 Aug 2017 | CNY | 5.84 | 5.99 | 5.76 | 5.98 | 5.98 | +0.17 (+2.93%) | 6,150,792 |
| 8 Aug 2017 | CNY | 5.87 | 5.93 | 5.79 | 5.81 | 5.81 | -0.08 (-1.36%) | 5,109,507 |
| 7 Aug 2017 | CNY | 5.84 | 5.94 | 5.75 | 5.89 | 5.89 | +0.01 (+0.17%) | 5,960,912 |
| 4 Aug 2017 | CNY | 5.97 | 6.09 | 5.86 | 5.88 | 5.88 | -0.12 (-2%) | 7,668,100 |
| 3 Aug 2017 | CNY | 5.93 | 6.08 | 5.91 | 6 | 6 | +0.06 (+1.01%) | 8,914,120 |
| 2 Aug 2017 | CNY | 5.91 | 6.08 | 5.89 | 5.94 | 5.94 | 0.0 (0.0%) | 9,135,488 |
| 1 Aug 2017 | CNY | 5.97 | 6.15 | 5.87 | 5.94 | 5.94 | -0.08 (-1.33%) | 9,218,600 |
