| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 6.46 | 6.57 | 6.42 | 6.53 | 6.53 | +0.02 (+0.31%) | 18,986,167 |
| 31 Aug 2017 | CNY | 6.37 | 6.66 | 6.3 | 6.51 | 6.51 | +0.17 (+2.68%) | 30,376,277 |
| 30 Aug 2017 | CNY | 6.34 | 6.39 | 6.31 | 6.34 | 6.34 | -0.03 (-0.47%) | 8,513,875 |
| 29 Aug 2017 | CNY | 6.29 | 6.48 | 6.27 | 6.37 | 6.37 | +0.08 (+1.27%) | 21,023,380 |
| 28 Aug 2017 | CNY | 6.25 | 6.31 | 6.24 | 6.29 | 6.29 | +0.03 (+0.48%) | 8,429,446 |
| 25 Aug 2017 | CNY | 6.19 | 6.3 | 6.17 | 6.26 | 6.26 | +0.07 (+1.13%) | 8,672,885 |
| 24 Aug 2017 | CNY | 6.23 | 6.24 | 6.18 | 6.19 | 6.19 | -0.05 (-0.80%) | 4,823,900 |
| 23 Aug 2017 | CNY | 6.24 | 6.28 | 6.2 | 6.24 | 6.24 | +0.02 (+0.32%) | 5,966,294 |
| 22 Aug 2017 | CNY | 6.26 | 6.27 | 6.17 | 6.22 | 6.22 | -0.06 (-0.96%) | 10,049,594 |
| 21 Aug 2017 | CNY | 6.25 | 6.3 | 6.25 | 6.28 | 6.28 | +0.01 (+0.16%) | 5,750,705 |
| 18 Aug 2017 | CNY | 6.3 | 6.31 | 6.26 | 6.27 | 6.27 | -0.05 (-0.79%) | 5,417,028 |
| 17 Aug 2017 | CNY | 6.27 | 6.32 | 6.25 | 6.32 | 6.32 | +0.03 (+0.48%) | 5,778,537 |
| 16 Aug 2017 | CNY | 6.28 | 6.31 | 6.26 | 6.29 | 6.29 | 0.0 (0.0%) | 5,237,750 |
| 15 Aug 2017 | CNY | 6.3 | 6.33 | 6.27 | 6.29 | 6.29 | -0.03 (-0.47%) | 5,355,414 |
| 14 Aug 2017 | CNY | 6.22 | 6.35 | 6.21 | 6.32 | 6.32 | +0.11 (+1.77%) | 6,422,893 |
| 11 Aug 2017 | CNY | 6.25 | 6.3 | 6.2 | 6.21 | 6.21 | -0.11 (-1.74%) | 8,320,932 |
| 10 Aug 2017 | CNY | 6.47 | 6.47 | 6.3 | 6.32 | 6.32 | -0.13 (-2.02%) | 12,738,392 |
| 9 Aug 2017 | CNY | 6.35 | 6.53 | 6.34 | 6.45 | 6.45 | +0.12 (+1.90%) | 18,541,127 |
| 8 Aug 2017 | CNY | 6.32 | 6.35 | 6.31 | 6.33 | 6.33 | -0.01 (-0.16%) | 5,611,910 |
| 7 Aug 2017 | CNY | 6.34 | 6.36 | 6.3 | 6.34 | 6.34 | 0.0 (0.0%) | 5,013,751 |
| 4 Aug 2017 | CNY | 6.36 | 6.36 | 6.32 | 6.34 | 6.34 | -0.02 (-0.31%) | 5,533,802 |
| 3 Aug 2017 | CNY | 6.34 | 6.38 | 6.29 | 6.36 | 6.36 | +0.04 (+0.63%) | 7,592,298 |
| 2 Aug 2017 | CNY | 6.36 | 6.38 | 6.29 | 6.32 | 6.32 | -0.02 (-0.32%) | 8,070,093 |
| 1 Aug 2017 | CNY | 6.36 | 6.36 | 6.32 | 6.34 | 6.34 | 0.0 (0.0%) | 6,748,573 |
| 31 Jul 2017 | CNY | 6.33 | 6.39 | 6.28 | 6.34 | 6.34 | +0.01 (+0.16%) | 7,104,750 |
| 28 Jul 2017 | CNY | 6.38 | 6.38 | 6.32 | 6.33 | 6.33 | -0.04 (-0.63%) | 5,235,148 |
| 27 Jul 2017 | CNY | 6.33 | 6.41 | 6.29 | 6.37 | 6.37 | +0.02 (+0.31%) | 8,812,157 |
| 26 Jul 2017 | CNY | 6.37 | 6.4 | 6.3 | 6.35 | 6.35 | -0.05 (-0.78%) | 8,231,064 |
| 25 Jul 2017 | CNY | 6.34 | 6.57 | 6.3 | 6.4 | 6.4 | +0.03 (+0.47%) | 17,561,975 |
| 24 Jul 2017 | CNY | 6.17 | 6.44 | 6.15 | 6.37 | 6.37 | +0.18 (+2.91%) | 14,706,915 |
