| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2017 | CNY | 7.26 | 7.27 | 7.18 | 7.2 | 7.2 | -0.07 (-0.96%) | 5,799,786 |
| 21 Aug 2017 | CNY | 7.2 | 7.28 | 7.19 | 7.27 | 7.27 | +0.04 (+0.55%) | 4,250,279 |
| 18 Aug 2017 | CNY | 7.2 | 7.27 | 7.16 | 7.23 | 7.23 | 0.0 (0.0%) | 5,950,886 |
| 17 Aug 2017 | CNY | 7.23 | 7.34 | 7.21 | 7.23 | 7.23 | -0.02 (-0.28%) | 8,542,376 |
| 16 Aug 2017 | CNY | 7.1 | 7.42 | 7.1 | 7.25 | 7.25 | +0.11 (+1.54%) | 10,018,360 |
| 15 Aug 2017 | CNY | 7.06 | 7.17 | 7.06 | 7.14 | 7.14 | +0.02 (+0.28%) | 6,207,373 |
| 14 Aug 2017 | CNY | 6.85 | 7.13 | 6.84 | 7.12 | 7.12 | +0.26 (+3.79%) | 9,317,562 |
| 11 Aug 2017 | CNY | 6.8 | 6.9 | 6.77 | 6.86 | 6.86 | -0.03 (-0.44%) | 4,466,240 |
| 10 Aug 2017 | CNY | 6.97 | 7 | 6.79 | 6.89 | 6.89 | -0.08 (-1.15%) | 7,245,415 |
| 9 Aug 2017 | CNY | 6.99 | 7.05 | 6.95 | 6.97 | 6.97 | -0.02 (-0.29%) | 5,568,936 |
| 8 Aug 2017 | CNY | 6.84 | 6.99 | 6.84 | 6.99 | 6.99 | +0.12 (+1.75%) | 6,520,338 |
| 7 Aug 2017 | CNY | 6.81 | 6.95 | 6.81 | 6.87 | 6.87 | +0.02 (+0.29%) | 7,380,749 |
| 4 Aug 2017 | CNY | 6.85 | 6.94 | 6.82 | 6.85 | 6.85 | -0.04 (-0.58%) | 6,626,977 |
| 3 Aug 2017 | CNY | 6.73 | 6.94 | 6.69 | 6.89 | 6.89 | +0.16 (+2.38%) | 9,336,336 |
| 2 Aug 2017 | CNY | 6.82 | 6.84 | 6.72 | 6.73 | 6.73 | -0.08 (-1.17%) | 7,148,500 |
| 1 Aug 2017 | CNY | 6.75 | 6.84 | 6.71 | 6.81 | 6.81 | +0.04 (+0.59%) | 6,083,335 |
| 31 Jul 2017 | CNY | 6.69 | 6.79 | 6.62 | 6.77 | 6.77 | +0.05 (+0.74%) | 6,094,447 |
| 28 Jul 2017 | CNY | 6.7 | 6.79 | 6.67 | 6.72 | 6.72 | -0.03 (-0.44%) | 11,210,706 |
| 27 Jul 2017 | CNY | 6.47 | 6.8 | 6.42 | 6.75 | 6.75 | +0.29 (+4.49%) | 13,059,907 |
| 26 Jul 2017 | CNY | 6.45 | 6.48 | 6.41 | 6.46 | 6.46 | +0.03 (+0.47%) | 8,639,890 |
| 25 Jul 2017 | CNY | 6.42 | 6.47 | 6.37 | 6.43 | 6.43 | +0.02 (+0.31%) | 8,714,429 |
| 24 Jul 2017 | CNY | 6.35 | 6.44 | 6.3 | 6.41 | 6.41 | +0.05 (+0.79%) | 6,605,454 |
| 21 Jul 2017 | CNY | 6.38 | 6.44 | 6.33 | 6.36 | 6.36 | -0.01 (-0.16%) | 3,231,360 |
| 20 Jul 2017 | CNY | 6.34 | 6.48 | 6.31 | 6.37 | 6.37 | 0.0 (0.0%) | 4,587,330 |
| 19 Jul 2017 | CNY | 6.3 | 6.37 | 6.2 | 6.37 | 6.37 | +0.06 (+0.95%) | 5,317,062 |
| 18 Jul 2017 | CNY | 6.18 | 6.42 | 6.11 | 6.31 | 6.31 | +0.08 (+1.28%) | 7,132,017 |
| 17 Jul 2017 | CNY | 6.86 | 6.87 | 6.16 | 6.23 | 6.23 | -0.6 (-8.78%) | 8,795,698 |
| 14 Jul 2017 | CNY | 6.81 | 6.86 | 6.75 | 6.83 | 6.83 | +0.02 (+0.29%) | 3,134,482 |
| 13 Jul 2017 | CNY | 6.83 | 6.86 | 6.75 | 6.81 | 6.81 | 0.0 (0.0%) | 4,090,379 |
| 12 Jul 2017 | CNY | 6.86 | 6.97 | 6.65 | 6.81 | 6.81 | -0.1 (-1.45%) | 6,066,307 |
