| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2017 | CNY | 7.05 | 7.14 | 7 | 7.03 | 7.03 | -0.24 (-3.30%) | 11,735,813 |
| 17 Aug 2017 | CNY | 7.15 | 7.28 | 7.14 | 7.27 | 7.27 | +0.09 (+1.25%) | 6,581,975 |
| 16 Aug 2017 | CNY | 7.14 | 7.24 | 7.09 | 7.18 | 7.18 | +0.06 (+0.84%) | 7,133,902 |
| 15 Aug 2017 | CNY | 7.13 | 7.2 | 7.08 | 7.12 | 7.12 | -0.06 (-0.84%) | 6,582,174 |
| 14 Aug 2017 | CNY | 6.97 | 7.18 | 6.96 | 7.18 | 7.18 | +0.18 (+2.57%) | 7,467,655 |
| 11 Aug 2017 | CNY | 7.05 | 7.1 | 6.98 | 7 | 7 | -0.09 (-1.27%) | 4,739,051 |
| 10 Aug 2017 | CNY | 7.06 | 7.16 | 6.96 | 7.09 | 7.09 | +0.03 (+0.42%) | 7,861,725 |
| 9 Aug 2017 | CNY | 7.13 | 7.19 | 7.04 | 7.06 | 7.06 | -0.1 (-1.40%) | 6,848,661 |
| 8 Aug 2017 | CNY | 6.95 | 7.17 | 6.9 | 7.16 | 7.16 | +0.2 (+2.87%) | 6,946,166 |
| 7 Aug 2017 | CNY | 6.9 | 6.97 | 6.87 | 6.96 | 6.96 | +0.06 (+0.87%) | 4,305,484 |
| 4 Aug 2017 | CNY | 6.98 | 7.04 | 6.89 | 6.9 | 6.9 | -0.09 (-1.29%) | 5,372,001 |
| 3 Aug 2017 | CNY | 6.91 | 6.99 | 6.85 | 6.99 | 6.99 | +0.06 (+0.87%) | 5,212,195 |
| 2 Aug 2017 | CNY | 6.96 | 6.97 | 6.8 | 6.93 | 6.93 | -0.01 (-0.14%) | 4,998,106 |
| 1 Aug 2017 | CNY | 7.01 | 7.03 | 6.9 | 6.94 | 6.94 | -0.07 (-1.00%) | 5,820,972 |
| 31 Jul 2017 | CNY | 6.95 | 7.08 | 6.93 | 7.01 | 7.01 | +0.12 (+1.74%) | 7,259,824 |
| 28 Jul 2017 | CNY | 6.83 | 7.03 | 6.81 | 6.89 | 6.89 | +0.05 (+0.73%) | 8,602,731 |
| 27 Jul 2017 | CNY | 6.7 | 6.92 | 6.66 | 6.84 | 6.84 | +0.18 (+2.70%) | 11,820,291 |
| 26 Jul 2017 | CNY | 6.69 | 6.73 | 6.63 | 6.66 | 6.66 | -0.03 (-0.45%) | 5,455,400 |
| 25 Jul 2017 | CNY | 6.71 | 6.75 | 6.63 | 6.69 | 6.69 | -0.05 (-0.74%) | 4,691,911 |
| 24 Jul 2017 | CNY | 6.7 | 6.75 | 6.65 | 6.74 | 6.74 | +0.03 (+0.45%) | 4,515,324 |
| 21 Jul 2017 | CNY | 6.84 | 6.84 | 6.65 | 6.71 | 6.71 | -0.1 (-1.47%) | 7,054,394 |
| 20 Jul 2017 | CNY | 6.68 | 7.14 | 6.65 | 6.81 | 6.81 | +0.11 (+1.64%) | 7,884,204 |
| 19 Jul 2017 | CNY | 6.64 | 6.71 | 6.59 | 6.7 | 6.7 | +0.07 (+1.06%) | 4,362,159 |
| 18 Jul 2017 | CNY | 6.59 | 6.65 | 6.5 | 6.63 | 6.63 | +0.03 (+0.45%) | 3,984,410 |
| 17 Jul 2017 | CNY | 6.98 | 6.99 | 6.4 | 6.6 | 6.6 | -0.37 (-5.31%) | 7,753,142 |
| 14 Jul 2017 | CNY | 6.94 | 7.01 | 6.93 | 6.97 | 6.97 | -0.01 (-0.14%) | 2,373,013 |
| 13 Jul 2017 | CNY | 7 | 7.03 | 6.95 | 6.98 | 6.98 | -0.02 (-0.29%) | 3,479,143 |
| 12 Jul 2017 | CNY | 7.07 | 7.12 | 6.93 | 7 | 7 | -0.09 (-1.27%) | 5,424,388 |
| 11 Jul 2017 | CNY | 7.12 | 7.15 | 7.05 | 7.09 | 7.09 | -0.02 (-0.28%) | 5,422,758 |
| 10 Jul 2017 | CNY | 7.2 | 7.22 | 7.08 | 7.11 | 7.11 | -0.09 (-1.25%) | 5,726,822 |
