| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | CNY | 5.7839 | 5.8293 | 5.7288 | 5.7288 | 5.7288 | -0.127 (-2.16%) | 1,782,760 |
| 10 Aug 2017 | CNY | 5.9494 | 5.9526 | 5.8228 | 5.8553 | 5.8553 | -0.058 (-0.99%) | 2,242,047 |
| 9 Aug 2017 | CNY | 5.8974 | 5.9429 | 5.878 | 5.9137 | 5.9137 | -0.016 (-0.27%) | 1,454,598 |
| 8 Aug 2017 | CNY | 5.9202 | 5.9494 | 5.852 | 5.9299 | 5.9299 | +0.023 (+0.38%) | 1,490,324 |
| 7 Aug 2017 | CNY | 5.8715 | 5.9364 | 5.8715 | 5.9072 | 5.9072 | +0.029 (+0.50%) | 952,107 |
| 4 Aug 2017 | CNY | 5.9818 | 5.9915 | 5.878 | 5.878 | 5.878 | -0.075 (-1.25%) | 1,883,136 |
| 3 Aug 2017 | CNY | 5.8553 | 6.0013 | 5.8553 | 5.9526 | 5.9526 | +0.052 (+0.88%) | 2,306,956 |
| 2 Aug 2017 | CNY | 5.9656 | 5.998 | 5.9007 | 5.9007 | 5.9007 | -0.058 (-0.98%) | 2,365,827 |
| 1 Aug 2017 | CNY | 5.8358 | 6.0013 | 5.7904 | 5.9591 | 5.9591 | +0.127 (+2.17%) | 4,072,189 |
| 31 Jul 2017 | CNY | 5.8066 | 5.878 | 5.7644 | 5.8326 | 5.8326 | -0.039 (-0.66%) | 2,480,950 |
| 28 Jul 2017 | CNY | 5.9364 | 6.0207 | 5.8455 | 5.8715 | 5.8715 | -0.11 (-1.84%) | 4,323,450 |
| 27 Jul 2017 | CNY | 5.7385 | 6.0402 | 5.7093 | 5.9818 | 5.9818 | +0.243 (+4.24%) | 6,093,664 |
| 26 Jul 2017 | CNY | 5.7547 | 5.7969 | 5.7093 | 5.7385 | 5.7385 | -0.013 (-0.23%) | 1,897,689 |
| 25 Jul 2017 | CNY | 5.719 | 5.7774 | 5.6542 | 5.7515 | 5.7515 | +0.036 (+0.62%) | 2,207,823 |
| 24 Jul 2017 | CNY | 5.5958 | 5.7158 | 5.5795 | 5.7158 | 5.7158 | +0.101 (+1.79%) | 3,360,670 |
| 21 Jul 2017 | CNY | 5.8715 | 5.9007 | 5.5893 | 5.6152 | 5.6152 | -0.285 (-4.84%) | 7,425,100 |
| 20 Jul 2017 | CNY | 5.9137 | 6.0013 | 5.8715 | 5.9007 | 5.9007 | -0.013 (-0.22%) | 2,279,924 |
| 19 Jul 2017 | CNY | 6.0272 | 6.0272 | 5.8553 | 5.9137 | 5.9137 | +0.023 (+0.39%) | 1,804,607 |
| 18 Jul 2017 | CNY | 5.7742 | 5.9883 | 5.7709 | 5.891 | 5.891 | +0.062 (+1.06%) | 3,334,686 |
| 17 Jul 2017 | CNY | 6.1991 | 6.1991 | 5.8261 | 5.8293 | 5.8293 | -0.393 (-6.31%) | 4,835,127 |
| 14 Jul 2017 | CNY | 6.3029 | 6.3256 | 6.1894 | 6.2218 | 6.2218 | -0.12 (-1.89%) | 2,589,963 |
| 13 Jul 2017 | CNY | 6.2867 | 6.3873 | 6.2867 | 6.3419 | 6.3419 | -0.01 (-0.15%) | 1,889,008 |
| 12 Jul 2017 | CNY | 6.423 | 6.4716 | 6.2413 | 6.3516 | 6.3516 | -0.104 (-1.61%) | 4,849,073 |
| 11 Jul 2017 | CNY | 6.5819 | 6.6176 | 6.4554 | 6.4554 | 6.4554 | -0.12 (-1.82%) | 2,585,965 |
| 10 Jul 2017 | CNY | 6.65 | 6.6565 | 6.5041 | 6.5754 | 6.5754 | -0.075 (-1.12%) | 4,746,497 |
| 7 Jul 2017 | CNY | 6.5819 | 6.689 | 6.5819 | 6.65 | 6.65 | +0.01 (+0.15%) | 3,795,641 |
| 6 Jul 2017 | CNY | 6.676 | 6.7311 | 6.5689 | 6.6403 | 6.6403 | -0.107 (-1.59%) | 5,969,265 |
| 5 Jul 2017 | CNY | 6.4716 | 6.822 | 6.4424 | 6.7474 | 6.7474 | +0.308 (+4.79%) | 11,845,304 |
| 4 Jul 2017 | CNY | 6.4197 | 6.4684 | 6.3905 | 6.4392 | 6.4392 | +0.029 (+0.46%) | 3,046,590 |
| 3 Jul 2017 | CNY | 6.4197 | 6.4359 | 6.3678 | 6.41 | 6.41 | -0.003 (-0.05%) | 2,680,782 |
