| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 5.22 | 5.2333 | 5.1733 | 5.2067 | 5.2067 | 0.0 (0.0%) | 11,289,535 |
| 31 Aug 2017 | CNY | 5.2467 | 5.2533 | 5.16 | 5.2067 | 5.2067 | -0.02 (-0.38%) | 10,429,864 |
| 30 Aug 2017 | CNY | 5.1533 | 5.26 | 5.1467 | 5.2267 | 5.2267 | +0.053 (+1.03%) | 13,526,401 |
| 29 Aug 2017 | CNY | 5.2467 | 5.2533 | 5.1533 | 5.1733 | 5.1733 | -0.067 (-1.27%) | 13,956,376 |
| 28 Aug 2017 | CNY | 5.1867 | 5.28 | 5.1467 | 5.24 | 5.24 | +0.08 (+1.55%) | 14,399,383 |
| 25 Aug 2017 | CNY | 5.1133 | 5.1933 | 5.1 | 5.16 | 5.16 | +0.04 (+0.78%) | 12,768,955 |
| 24 Aug 2017 | CNY | 5.2 | 5.2533 | 5.1067 | 5.12 | 5.12 | -0.107 (-2.04%) | 16,661,710 |
| 23 Aug 2017 | CNY | 5.3933 | 5.4267 | 5.2067 | 5.2267 | 5.2267 | -0.2 (-3.69%) | 31,448,011 |
| 22 Aug 2017 | CNY | 5.1133 | 5.6 | 5.1 | 5.4267 | 5.4267 | +0.327 (+6.41%) | 53,188,416 |
| 21 Aug 2017 | CNY | 5.0533 | 5.1267 | 5.0267 | 5.1 | 5.1 | +0.02 (+0.39%) | 9,786,397 |
| 18 Aug 2017 | CNY | 5.18 | 5.18 | 5.0667 | 5.08 | 5.08 | -0.087 (-1.68%) | 17,537,925 |
| 17 Aug 2017 | CNY | 5.1467 | 5.1733 | 5.1 | 5.1667 | 5.1667 | +0.013 (+0.26%) | 11,679,684 |
| 16 Aug 2017 | CNY | 5.16 | 5.2267 | 5.1067 | 5.1533 | 5.1533 | +0.033 (+0.65%) | 12,950,524 |
| 15 Aug 2017 | CNY | 5.02 | 5.1533 | 5 | 5.12 | 5.12 | +0.127 (+2.54%) | 14,359,780 |
| 14 Aug 2017 | CNY | 4.92 | 5 | 4.9067 | 4.9933 | 4.9933 | +0.073 (+1.49%) | 7,958,383 |
| 11 Aug 2017 | CNY | 4.9333 | 5.0533 | 4.86 | 4.92 | 4.92 | -0.033 (-0.67%) | 12,480,607 |
| 10 Aug 2017 | CNY | 5.1067 | 5.12 | 4.94 | 4.9533 | 4.9533 | -0.167 (-3.26%) | 13,382,568 |
| 9 Aug 2017 | CNY | 5.0533 | 5.1333 | 5.04 | 5.12 | 5.12 | +0.087 (+1.72%) | 12,589,707 |
| 8 Aug 2017 | CNY | 5.1267 | 5.1533 | 5.02 | 5.0333 | 5.0333 | -0.107 (-2.08%) | 13,658,085 |
| 7 Aug 2017 | CNY | 5.1267 | 5.18 | 5.08 | 5.14 | 5.14 | 0.0 (0.0%) | 10,533,204 |
| 4 Aug 2017 | CNY | 5.1533 | 5.2333 | 5.1 | 5.14 | 5.14 | -0.04 (-0.77%) | 15,443,203 |
| 3 Aug 2017 | CNY | 5.1467 | 5.1867 | 5.0933 | 5.18 | 5.18 | +0.067 (+1.30%) | 11,338,995 |
| 2 Aug 2017 | CNY | 5.1867 | 5.1867 | 5.06 | 5.1133 | 5.1133 | -0.067 (-1.29%) | 16,365,282 |
| 1 Aug 2017 | CNY | 5.2333 | 5.32 | 5.1267 | 5.18 | 5.18 | -0.047 (-0.89%) | 17,541,150 |
| 31 Jul 2017 | CNY | 5.0933 | 5.2667 | 5.0933 | 5.2267 | 5.2267 | +0.14 (+2.75%) | 15,333,145 |
| 28 Jul 2017 | CNY | 5.14 | 5.18 | 5.0733 | 5.0867 | 5.0867 | -0.08 (-1.55%) | 13,240,500 |
| 27 Jul 2017 | CNY | 5.0667 | 5.32 | 5.0333 | 5.1667 | 5.1667 | +0.1 (+1.97%) | 25,314,486 |
| 26 Jul 2017 | CNY | 4.94 | 5.1 | 4.9133 | 5.0667 | 5.0667 | +0.133 (+2.70%) | 17,756,340 |
| 25 Jul 2017 | CNY | 5.0267 | 5.1 | 4.92 | 4.9333 | 4.9333 | -0.107 (-2.12%) | 11,594,610 |
| 24 Jul 2017 | CNY | 4.9533 | 5.1 | 4.94 | 5.04 | 5.04 | +0.053 (+1.07%) | 15,209,758 |
