| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 8.5165 | 8.5806 | 8.3104 | 8.4432 | 8.4432 | -0.142 (-1.65%) | 28,683,544 |
| 8 Sep 2017 | CNY | 8.6447 | 8.9057 | 8.5394 | 8.5852 | 8.5852 | -0.119 (-1.37%) | 36,201,726 |
| 7 Sep 2017 | CNY | 8.7042 | 8.9652 | 8.6218 | 8.7042 | 8.7042 | -0.032 (-0.37%) | 33,699,836 |
| 6 Sep 2017 | CNY | 8.7363 | 8.8736 | 8.5989 | 8.7363 | 8.7363 | -0.137 (-1.55%) | 39,047,657 |
| 5 Sep 2017 | CNY | 8.402 | 9.1071 | 8.402 | 8.8736 | 8.8736 | +0.586 (+7.07%) | 61,163,564 |
| 4 Sep 2017 | CNY | 8.3104 | 8.5348 | 8.2784 | 8.2876 | 8.2876 | -0.082 (-0.98%) | 28,610,347 |
| 1 Sep 2017 | CNY | 8.5897 | 8.5989 | 8.2738 | 8.37 | 8.37 | -0.064 (-0.76%) | 33,995,200 |
| 31 Aug 2017 | CNY | 8.4112 | 8.663 | 8.2692 | 8.4341 | 8.4341 | +0.559 (+7.09%) | 50,003,003 |
| 30 Aug 2017 | CNY | 7.9487 | 8.1273 | 7.8571 | 7.8755 | 7.8755 | -0.064 (-0.81%) | 17,930,784 |
| 29 Aug 2017 | CNY | 7.8755 | 8.1044 | 7.8755 | 7.9396 | 7.9396 | +0.22 (+2.85%) | 30,093,176 |
| 28 Aug 2017 | CNY | 7.6923 | 7.8938 | 7.6648 | 7.7198 | 7.7198 | +0.037 (+0.48%) | 14,381,712 |
| 25 Aug 2017 | CNY | 7.5778 | 7.7702 | 7.5595 | 7.6832 | 7.6832 | +0.115 (+1.51%) | 12,711,183 |
| 24 Aug 2017 | CNY | 7.6465 | 7.6603 | 7.4908 | 7.5687 | 7.5687 | -0.096 (-1.25%) | 13,304,194 |
| 23 Aug 2017 | CNY | 7.9762 | 7.9762 | 7.6465 | 7.6648 | 7.6648 | -0.27 (-3.41%) | 28,592,340 |
| 22 Aug 2017 | CNY | 7.8755 | 8.109 | 7.8434 | 7.935 | 7.935 | +0.059 (+0.76%) | 21,719,198 |
| 21 Aug 2017 | CNY | 7.8526 | 7.8892 | 7.7747 | 7.8755 | 7.8755 | -0.027 (-0.35%) | 16,791,845 |
| 18 Aug 2017 | CNY | 7.5641 | 7.9579 | 7.5595 | 7.9029 | 7.9029 | +0.339 (+4.48%) | 39,301,134 |
| 17 Aug 2017 | CNY | 7.6145 | 7.7015 | 7.5229 | 7.5641 | 7.5641 | -0.137 (-1.78%) | 15,989,682 |
| 16 Aug 2017 | CNY | 7.6374 | 7.7518 | 7.5595 | 7.7015 | 7.7015 | +0.064 (+0.84%) | 21,634,352 |
| 15 Aug 2017 | CNY | 7.6694 | 7.6969 | 7.5824 | 7.6374 | 7.6374 | -0.059 (-0.77%) | 14,623,282 |
| 14 Aug 2017 | CNY | 7.5733 | 7.6969 | 7.5092 | 7.6969 | 7.6969 | +0.124 (+1.63%) | 26,554,362 |
| 11 Aug 2017 | CNY | 7.4496 | 7.6832 | 7.3947 | 7.5733 | 7.5733 | +0.037 (+0.49%) | 24,913,586 |
| 10 Aug 2017 | CNY | 7.3718 | 7.6374 | 7.3581 | 7.5366 | 7.5366 | +0.064 (+0.86%) | 33,735,760 |
| 9 Aug 2017 | CNY | 7.1703 | 7.5916 | 7.1062 | 7.4725 | 7.4725 | +0.321 (+4.48%) | 26,203,300 |
| 8 Aug 2017 | CNY | 7.0376 | 7.1658 | 6.9643 | 7.152 | 7.152 | +0.114 (+1.63%) | 12,639,430 |
| 7 Aug 2017 | CNY | 6.9231 | 7.1245 | 6.9231 | 7.0376 | 7.0376 | +0.119 (+1.72%) | 8,940,376 |
| 4 Aug 2017 | CNY | 6.9826 | 6.9872 | 6.9139 | 6.9185 | 6.9185 | -0.069 (-0.98%) | 4,668,824 |
| 3 Aug 2017 | CNY | 6.9002 | 7.0742 | 6.8681 | 6.9872 | 6.9872 | +0.11 (+1.60%) | 7,429,802 |
| 2 Aug 2017 | CNY | 6.9872 | 7.0055 | 6.8681 | 6.8773 | 6.8773 | -0.105 (-1.51%) | 6,012,228 |
| 1 Aug 2017 | CNY | 7.0055 | 7.0604 | 6.9322 | 6.9826 | 6.9826 | -0.05 (-0.72%) | 5,525,203 |
