| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 6.25 | 6.32 | 6.2 | 6.27 | 6.27 | -0.01 (-0.16%) | 8,030,565 |
| 8 Sep 2017 | CNY | 6.22 | 6.32 | 6.22 | 6.28 | 6.28 | +0.03 (+0.48%) | 6,122,300 |
| 7 Sep 2017 | CNY | 6.28 | 6.34 | 6.24 | 6.25 | 6.25 | -0.05 (-0.79%) | 7,071,072 |
| 6 Sep 2017 | CNY | 6.3 | 6.43 | 6.22 | 6.3 | 6.3 | -0.03 (-0.47%) | 7,982,301 |
| 5 Sep 2017 | CNY | 6.4 | 6.43 | 6.26 | 6.33 | 6.33 | -0.12 (-1.86%) | 7,615,650 |
| 4 Sep 2017 | CNY | 6.28 | 6.53 | 6.25 | 6.45 | 6.45 | +0.15 (+2.38%) | 13,117,415 |
| 1 Sep 2017 | CNY | 6.14 | 6.41 | 6.12 | 6.3 | 6.3 | +0.16 (+2.61%) | 15,980,813 |
| 31 Aug 2017 | CNY | 6.18 | 6.21 | 6.11 | 6.14 | 6.14 | -0.04 (-0.65%) | 4,838,207 |
| 30 Aug 2017 | CNY | 6.11 | 6.22 | 6.11 | 6.18 | 6.18 | +0.05 (+0.82%) | 6,910,312 |
| 29 Aug 2017 | CNY | 6.13 | 6.26 | 6.1 | 6.13 | 6.13 | +0.04 (+0.66%) | 6,892,655 |
| 28 Aug 2017 | CNY | 6.05 | 6.15 | 6.03 | 6.09 | 6.09 | +0.03 (+0.50%) | 5,275,100 |
| 25 Aug 2017 | CNY | 6 | 6.09 | 5.95 | 6.06 | 6.06 | +0.06 (+1%) | 4,475,930 |
| 24 Aug 2017 | CNY | 6.11 | 6.14 | 5.92 | 6 | 6 | -0.12 (-1.96%) | 8,615,555 |
| 23 Aug 2017 | CNY | 6.25 | 6.25 | 6.11 | 6.12 | 6.12 | -0.15 (-2.39%) | 6,157,580 |
| 22 Aug 2017 | CNY | 6.34 | 6.35 | 6.23 | 6.27 | 6.27 | -0.05 (-0.79%) | 6,099,170 |
| 21 Aug 2017 | CNY | 6.18 | 6.33 | 6.18 | 6.32 | 6.32 | +0.14 (+2.27%) | 6,758,580 |
| 18 Aug 2017 | CNY | 6.2 | 6.27 | 6.16 | 6.18 | 6.18 | -0.08 (-1.28%) | 6,165,900 |
| 17 Aug 2017 | CNY | 6.15 | 6.26 | 6.15 | 6.26 | 6.26 | +0.09 (+1.46%) | 7,945,353 |
| 16 Aug 2017 | CNY | 6.19 | 6.23 | 6.13 | 6.17 | 6.17 | -0.01 (-0.16%) | 5,310,948 |
| 15 Aug 2017 | CNY | 6.3 | 6.31 | 6.11 | 6.18 | 6.18 | -0.1 (-1.59%) | 8,542,104 |
| 14 Aug 2017 | CNY | 6.24 | 6.39 | 6.15 | 6.28 | 6.28 | +0.1 (+1.62%) | 9,135,110 |
| 11 Aug 2017 | CNY | 6.51 | 6.51 | 6.12 | 6.18 | 6.18 | -0.38 (-5.79%) | 18,579,025 |
| 10 Aug 2017 | CNY | 6.76 | 6.76 | 6.45 | 6.56 | 6.56 | -0.22 (-3.24%) | 24,107,005 |
| 9 Aug 2017 | CNY | 6.41 | 6.88 | 6.3 | 6.78 | 6.78 | +0.38 (+5.94%) | 28,891,000 |
| 8 Aug 2017 | CNY | 6.4 | 6.69 | 6.35 | 6.4 | 6.4 | -0.05 (-0.78%) | 23,731,215 |
| 7 Aug 2017 | CNY | 6.26 | 6.45 | 6.13 | 6.45 | 6.45 | +0.19 (+3.04%) | 18,968,618 |
| 4 Aug 2017 | CNY | 6.13 | 6.5 | 6.11 | 6.26 | 6.26 | +0.13 (+2.12%) | 31,494,366 |
| 3 Aug 2017 | CNY | 5.95 | 6.15 | 5.89 | 6.13 | 6.13 | +0.18 (+3.03%) | 11,240,595 |
| 2 Aug 2017 | CNY | 6.08 | 6.17 | 5.95 | 5.95 | 5.95 | -0.16 (-2.62%) | 9,684,754 |
| 1 Aug 2017 | CNY | 6.15 | 6.18 | 6.06 | 6.11 | 6.11 | -0.09 (-1.45%) | 9,415,686 |
