| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 6.72 | 6.73 | 6.52 | 6.59 | 6.59 | -0.2 (-2.95%) | 64,878,763 |
| 8 Sep 2017 | CNY | 6.81 | 6.84 | 6.67 | 6.79 | 6.79 | -0.02 (-0.29%) | 46,697,453 |
| 7 Sep 2017 | CNY | 6.65 | 6.98 | 6.63 | 6.81 | 6.81 | +0.11 (+1.64%) | 83,946,976 |
| 6 Sep 2017 | CNY | 6.65 | 6.79 | 6.56 | 6.7 | 6.7 | +0.03 (+0.45%) | 53,718,077 |
| 5 Sep 2017 | CNY | 6.53 | 6.85 | 6.47 | 6.67 | 6.67 | +0.08 (+1.21%) | 72,236,255 |
| 4 Sep 2017 | CNY | 6.42 | 6.6 | 6.35 | 6.59 | 6.59 | +0.18 (+2.81%) | 57,214,159 |
| 1 Sep 2017 | CNY | 6.45 | 6.49 | 6.39 | 6.41 | 6.41 | -0.05 (-0.77%) | 28,047,512 |
| 31 Aug 2017 | CNY | 6.4 | 6.46 | 6.35 | 6.46 | 6.46 | +0.01 (+0.16%) | 32,322,219 |
| 30 Aug 2017 | CNY | 6.35 | 6.54 | 6.32 | 6.45 | 6.45 | +0.12 (+1.90%) | 58,004,804 |
| 29 Aug 2017 | CNY | 6.4 | 6.41 | 6.3 | 6.33 | 6.33 | -0.06 (-0.94%) | 29,399,139 |
| 28 Aug 2017 | CNY | 6.31 | 6.47 | 6.27 | 6.39 | 6.39 | +0.09 (+1.43%) | 47,465,638 |
| 25 Aug 2017 | CNY | 6.19 | 6.32 | 6.18 | 6.3 | 6.3 | +0.08 (+1.29%) | 33,407,418 |
| 24 Aug 2017 | CNY | 6.15 | 6.31 | 6.12 | 6.22 | 6.22 | +0.07 (+1.14%) | 36,713,297 |
| 23 Aug 2017 | CNY | 6.21 | 6.26 | 6.12 | 6.15 | 6.15 | -0.09 (-1.44%) | 34,533,392 |
| 22 Aug 2017 | CNY | 6.42 | 6.44 | 6.22 | 6.24 | 6.24 | -0.19 (-2.95%) | 57,758,146 |
| 21 Aug 2017 | CNY | 6.41 | 6.47 | 6.35 | 6.43 | 6.43 | +0.04 (+0.63%) | 47,857,956 |
| 18 Aug 2017 | CNY | 6.32 | 6.55 | 6.28 | 6.39 | 6.39 | -0.02 (-0.31%) | 79,668,961 |
| 17 Aug 2017 | CNY | 6.4 | 6.52 | 6.25 | 6.41 | 6.41 | -0.05 (-0.77%) | 112,751,241 |
| 16 Aug 2017 | CNY | 6.51 | 6.58 | 6.3 | 6.46 | 6.46 | -0.35 (-5.14%) | 161,306,659 |
| 15 Aug 2017 | CNY | 6.4 | 6.93 | 6.35 | 6.81 | 6.81 | +0.51 (+8.10%) | 266,467,533 |
| 14 Aug 2017 | CNY | 6.5 | 6.51 | 6.11 | 6.3 | 6.3 | +0.37 (+6.24%) | 88,306,610 |
| 11 Aug 2017 | CNY | 5.78 | 6.07 | 5.71 | 5.93 | 5.93 | +0.09 (+1.54%) | 35,473,838 |
| 10 Aug 2017 | CNY | 5.92 | 5.97 | 5.75 | 5.84 | 5.84 | -0.05 (-0.85%) | 21,980,144 |
| 9 Aug 2017 | CNY | 5.9 | 5.97 | 5.85 | 5.89 | 5.89 | -0.01 (-0.17%) | 21,570,875 |
| 8 Aug 2017 | CNY | 5.85 | 5.94 | 5.81 | 5.9 | 5.9 | +0.13 (+2.25%) | 27,011,987 |
| 7 Aug 2017 | CNY | 5.7 | 5.83 | 5.7 | 5.77 | 5.77 | +0.06 (+1.05%) | 13,910,623 |
| 4 Aug 2017 | CNY | 5.82 | 5.86 | 5.71 | 5.71 | 5.71 | -0.1 (-1.72%) | 23,486,329 |
| 3 Aug 2017 | CNY | 5.76 | 6 | 5.71 | 5.81 | 5.81 | -0.01 (-0.17%) | 41,525,692 |
| 2 Aug 2017 | CNY | 5.64 | 5.85 | 5.55 | 5.82 | 5.82 | +0.21 (+3.74%) | 32,915,190 |
| 1 Aug 2017 | CNY | 5.54 | 5.67 | 5.52 | 5.61 | 5.61 | +0.06 (+1.08%) | 19,481,599 |
