| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 8.2353 | 8.3228 | 8.1207 | 8.2655 | 8.2655 | +0.033 (+0.40%) | 6,154,682 |
| 8 Sep 2017 | CNY | 8.3107 | 8.4676 | 8.1448 | 8.2323 | 8.2323 | -0.087 (-1.05%) | 7,100,730 |
| 7 Sep 2017 | CNY | 8.4434 | 8.6516 | 8.3137 | 8.3198 | 8.3198 | -0.175 (-2.06%) | 12,761,593 |
| 6 Sep 2017 | CNY | 8.0996 | 8.6576 | 8.0573 | 8.4947 | 8.4947 | +0.344 (+4.22%) | 16,839,961 |
| 5 Sep 2017 | CNY | 8.2836 | 8.2836 | 8.0543 | 8.1508 | 8.1508 | -0.196 (-2.35%) | 14,859,928 |
| 4 Sep 2017 | CNY | 7.5686 | 8.3469 | 7.5686 | 8.3469 | 8.3469 | +0.76 (+10.02%) | 20,356,563 |
| 1 Sep 2017 | CNY | 7.5053 | 7.6229 | 7.457 | 7.5867 | 7.5867 | +0.051 (+0.68%) | 5,574,835 |
| 31 Aug 2017 | CNY | 7.4751 | 7.5596 | 7.4238 | 7.5354 | 7.5354 | +0.057 (+0.77%) | 4,403,781 |
| 30 Aug 2017 | CNY | 7.457 | 7.5656 | 7.4088 | 7.4781 | 7.4781 | -0.045 (-0.60%) | 4,781,294 |
| 29 Aug 2017 | CNY | 7.457 | 7.5656 | 7.4269 | 7.5234 | 7.5234 | +0.078 (+1.05%) | 5,497,596 |
| 28 Aug 2017 | CNY | 7.3364 | 7.5566 | 7.3364 | 7.445 | 7.445 | +0.075 (+1.02%) | 6,159,223 |
| 25 Aug 2017 | CNY | 7.2549 | 7.4148 | 7.2519 | 7.3695 | 7.3695 | +0.13 (+1.79%) | 3,621,239 |
| 24 Aug 2017 | CNY | 7.3032 | 7.4812 | 7.2097 | 7.2398 | 7.2398 | -0.063 (-0.87%) | 4,192,158 |
| 23 Aug 2017 | CNY | 7.4118 | 7.448 | 7.2368 | 7.3032 | 7.3032 | -0.154 (-2.06%) | 5,023,564 |
| 22 Aug 2017 | CNY | 7.4812 | 7.5053 | 7.3937 | 7.457 | 7.457 | -0.036 (-0.48%) | 4,546,191 |
| 21 Aug 2017 | CNY | 7.3605 | 7.5596 | 7.3575 | 7.4932 | 7.4932 | +0.118 (+1.59%) | 5,496,942 |
| 18 Aug 2017 | CNY | 7.5113 | 7.5324 | 7.3183 | 7.3756 | 7.3756 | -0.19 (-2.51%) | 7,209,528 |
| 17 Aug 2017 | CNY | 7.3665 | 7.6833 | 7.3333 | 7.5656 | 7.5656 | +0.145 (+1.95%) | 9,039,739 |
| 16 Aug 2017 | CNY | 7.3002 | 7.4721 | 7.2549 | 7.4208 | 7.4208 | +0.121 (+1.65%) | 8,986,454 |
| 15 Aug 2017 | CNY | 7.2941 | 7.4148 | 7.2097 | 7.3002 | 7.3002 | -0.03 (-0.41%) | 6,156,233 |
| 14 Aug 2017 | CNY | 7.0196 | 7.3303 | 6.9834 | 7.3303 | 7.3303 | +0.347 (+4.97%) | 7,175,649 |
| 11 Aug 2017 | CNY | 6.9713 | 7.1222 | 6.9412 | 6.9834 | 6.9834 | -0.066 (-0.94%) | 4,084,404 |
| 10 Aug 2017 | CNY | 7.2036 | 7.27 | 6.9653 | 7.0498 | 7.0498 | -0.145 (-2.01%) | 5,754,740 |
| 9 Aug 2017 | CNY | 7.276 | 7.3273 | 7.1463 | 7.1946 | 7.1946 | -0.078 (-1.08%) | 6,434,524 |
| 8 Aug 2017 | CNY | 7.1493 | 7.273 | 7.0287 | 7.273 | 7.273 | +0.109 (+1.52%) | 8,565,399 |
| 7 Aug 2017 | CNY | 7.0649 | 7.2911 | 7.0528 | 7.1644 | 7.1644 | +0.097 (+1.37%) | 5,865,146 |
| 4 Aug 2017 | CNY | 7.0618 | 7.2157 | 7.0166 | 7.0679 | 7.0679 | -0.042 (-0.59%) | 6,071,379 |
| 3 Aug 2017 | CNY | 7.0618 | 7.273 | 6.9563 | 7.1101 | 7.1101 | +0.078 (+1.11%) | 6,912,935 |
| 2 Aug 2017 | CNY | 7.1584 | 7.1976 | 7.0015 | 7.0317 | 7.0317 | -0.202 (-2.79%) | 7,777,039 |
| 1 Aug 2017 | CNY | 7.0196 | 7.2398 | 6.8959 | 7.2338 | 7.2338 | +0.25 (+3.59%) | 7,642,586 |
