| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2017 | CNY | 6.21 | 6.33 | 6.12 | 6.3 | 6.3 | +0.11 (+1.78%) | 19,098,746 |
| 18 Aug 2017 | CNY | 6.2 | 6.29 | 6.06 | 6.19 | 6.19 | -0.06 (-0.96%) | 18,355,635 |
| 17 Aug 2017 | CNY | 6.19 | 6.27 | 6.15 | 6.25 | 6.25 | +0.06 (+0.97%) | 16,841,640 |
| 16 Aug 2017 | CNY | 6.3 | 6.34 | 6.07 | 6.19 | 6.19 | -0.11 (-1.75%) | 19,687,442 |
| 15 Aug 2017 | CNY | 6.26 | 6.34 | 6.18 | 6.3 | 6.3 | +0.04 (+0.64%) | 18,420,345 |
| 14 Aug 2017 | CNY | 6.19 | 6.29 | 6.16 | 6.26 | 6.26 | +0.07 (+1.13%) | 17,329,678 |
| 11 Aug 2017 | CNY | 6.56 | 6.56 | 6.11 | 6.19 | 6.19 | -0.38 (-5.78%) | 28,817,660 |
| 10 Aug 2017 | CNY | 6.84 | 6.84 | 6.43 | 6.57 | 6.57 | -0.41 (-5.87%) | 41,060,339 |
| 9 Aug 2017 | CNY | 6.84 | 7.01 | 6.75 | 6.98 | 6.98 | +0.16 (+2.35%) | 23,676,244 |
| 8 Aug 2017 | CNY | 6.99 | 7.11 | 6.73 | 6.82 | 6.82 | -0.15 (-2.15%) | 31,117,430 |
| 7 Aug 2017 | CNY | 6.8 | 7.04 | 6.7 | 6.97 | 6.97 | +0.11 (+1.60%) | 28,164,056 |
| 4 Aug 2017 | CNY | 7.38 | 7.44 | 6.8 | 6.86 | 6.86 | -0.34 (-4.72%) | 46,081,866 |
| 3 Aug 2017 | CNY | 7.08 | 7.36 | 6.96 | 7.2 | 7.2 | +0.06 (+0.84%) | 46,468,269 |
| 2 Aug 2017 | CNY | 7.35 | 7.46 | 7.06 | 7.14 | 7.14 | -0.19 (-2.59%) | 56,731,042 |
| 1 Aug 2017 | CNY | 7.6 | 7.83 | 7.2 | 7.33 | 7.33 | -0.08 (-1.08%) | 47,819,682 |
| 31 Jul 2017 | CNY | 7.05 | 7.63 | 7.01 | 7.41 | 7.41 | +0.32 (+4.51%) | 60,208,890 |
| 28 Jul 2017 | CNY | 6.85 | 7.25 | 6.8 | 7.09 | 7.09 | +0.06 (+0.85%) | 53,193,822 |
| 27 Jul 2017 | CNY | 6.66 | 7.44 | 6.64 | 7.03 | 7.03 | +0.26 (+3.84%) | 72,744,029 |
| 26 Jul 2017 | CNY | 6.72 | 6.85 | 6.49 | 6.77 | 6.77 | -0.05 (-0.73%) | 52,696,595 |
| 25 Jul 2017 | CNY | 6.6 | 6.96 | 6.49 | 6.82 | 6.82 | +0.33 (+5.08%) | 83,027,896 |
| 24 Jul 2017 | CNY | 6.49 | 6.49 | 6.4 | 6.49 | 6.49 | +0.59 (+10%) | 34,476,922 |
| 21 Jul 2017 | CNY | 5.34 | 5.9 | 5.34 | 5.9 | 5.9 | +0.54 (+10.07%) | 23,891,159 |
| 20 Jul 2017 | CNY | 5.39 | 5.42 | 5.34 | 5.36 | 5.36 | -0.04 (-0.74%) | 2,307,326 |
| 19 Jul 2017 | CNY | 5.23 | 5.41 | 5.19 | 5.4 | 5.4 | +0.17 (+3.25%) | 4,108,082 |
| 18 Jul 2017 | CNY | 5.1 | 5.24 | 5.1 | 5.23 | 5.23 | +0.05 (+0.97%) | 2,323,816 |
| 17 Jul 2017 | CNY | 5.37 | 5.39 | 5.16 | 5.18 | 5.18 | -0.23 (-4.25%) | 3,861,629 |
| 14 Jul 2017 | CNY | 5.45 | 5.45 | 5.33 | 5.41 | 5.41 | -0.04 (-0.73%) | 2,372,650 |
| 13 Jul 2017 | CNY | 5.43 | 5.48 | 5.37 | 5.45 | 5.45 | -0.01 (-0.18%) | 3,226,395 |
| 12 Jul 2017 | CNY | 5.59 | 5.65 | 5.32 | 5.46 | 5.46 | -0.19 (-3.36%) | 7,232,238 |
| 11 Jul 2017 | CNY | 5.58 | 5.77 | 5.54 | 5.65 | 5.65 | +0.08 (+1.44%) | 9,915,589 |
