| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2017 | CNY | 5.0342 | 5.0718 | 4.9573 | 4.9675 | 4.9675 | -0.067 (-1.32%) | 4,968,195 |
| 23 Aug 2017 | CNY | 5.0393 | 5.0855 | 5.0069 | 5.0342 | 5.0342 | +0.034 (+0.68%) | 4,582,535 |
| 22 Aug 2017 | CNY | 5.0633 | 5.1077 | 4.9778 | 5 | 5 | -0.058 (-1.15%) | 5,527,061 |
| 21 Aug 2017 | CNY | 5.0445 | 5.1248 | 5.0445 | 5.0581 | 5.0581 | +0.024 (+0.47%) | 5,759,680 |
| 18 Aug 2017 | CNY | 5.1334 | 5.1693 | 5.0274 | 5.0342 | 5.0342 | -0.149 (-2.87%) | 8,254,907 |
| 17 Aug 2017 | CNY | 5.1282 | 5.294 | 5.0547 | 5.1829 | 5.1829 | +0.048 (+0.93%) | 12,881,879 |
| 16 Aug 2017 | CNY | 5.0325 | 5.1556 | 4.9282 | 5.1351 | 5.1351 | +0.139 (+2.77%) | 12,763,235 |
| 15 Aug 2017 | CNY | 4.9915 | 5.0684 | 4.9146 | 4.9966 | 4.9966 | +0.039 (+0.79%) | 6,944,804 |
| 14 Aug 2017 | CNY | 4.8154 | 5.0051 | 4.8154 | 4.9573 | 4.9573 | +0.142 (+2.95%) | 7,344,533 |
| 11 Aug 2017 | CNY | 4.8769 | 4.906 | 4.8 | 4.8154 | 4.8154 | -0.108 (-2.19%) | 5,212,999 |
| 10 Aug 2017 | CNY | 4.9231 | 4.9812 | 4.8992 | 4.9231 | 4.9231 | -0.053 (-1.07%) | 5,392,389 |
| 9 Aug 2017 | CNY | 4.9573 | 5.0428 | 4.9402 | 4.9761 | 4.9761 | -0.015 (-0.31%) | 4,842,619 |
| 8 Aug 2017 | CNY | 4.8821 | 4.9915 | 4.812 | 4.9915 | 4.9915 | +0.082 (+1.67%) | 6,375,759 |
| 7 Aug 2017 | CNY | 4.8821 | 5.0154 | 4.8821 | 4.9094 | 4.9094 | +0.029 (+0.59%) | 3,657,407 |
| 4 Aug 2017 | CNY | 4.9111 | 4.947 | 4.8804 | 4.8804 | 4.8804 | -0.043 (-0.87%) | 3,637,517 |
| 3 Aug 2017 | CNY | 4.8376 | 5.024 | 4.8 | 4.9231 | 4.9231 | +0.086 (+1.77%) | 6,491,460 |
| 2 Aug 2017 | CNY | 4.9368 | 4.9368 | 4.8342 | 4.8376 | 4.8376 | -0.051 (-1.05%) | 4,755,449 |
| 1 Aug 2017 | CNY | 4.8872 | 4.9368 | 4.8479 | 4.8889 | 4.8889 | +0.003 (+0.07%) | 4,126,254 |
| 31 Jul 2017 | CNY | 4.853 | 4.918 | 4.7881 | 4.8855 | 4.8855 | +0.021 (+0.42%) | 4,907,963 |
| 28 Jul 2017 | CNY | 4.9351 | 4.9539 | 4.8479 | 4.865 | 4.865 | -0.108 (-2.17%) | 7,561,386 |
| 27 Jul 2017 | CNY | 4.6769 | 5.0393 | 4.6171 | 4.9727 | 4.9727 | +0.301 (+6.44%) | 13,257,541 |
| 26 Jul 2017 | CNY | 4.718 | 4.747 | 4.6684 | 4.6718 | 4.6718 | -0.022 (-0.47%) | 2,904,515 |
| 25 Jul 2017 | CNY | 4.7009 | 4.7197 | 4.6667 | 4.694 | 4.694 | -0.012 (-0.25%) | 3,567,827 |
| 24 Jul 2017 | CNY | 4.6598 | 4.7077 | 4.5983 | 4.706 | 4.706 | +0.031 (+0.66%) | 5,785,262 |
| 21 Jul 2017 | CNY | 4.6975 | 4.7316 | 4.6735 | 4.6752 | 4.6752 | -0.033 (-0.69%) | 4,234,800 |
| 20 Jul 2017 | CNY | 4.6855 | 4.747 | 4.6855 | 4.7077 | 4.7077 | +0.022 (+0.47%) | 5,376,237 |
| 19 Jul 2017 | CNY | 4.7949 | 4.7949 | 4.6633 | 4.6855 | 4.6855 | -0.094 (-1.97%) | 9,592,417 |
| 18 Jul 2017 | CNY | 4.7641 | 4.8205 | 4.6684 | 4.7795 | 4.7795 | +0.019 (+0.39%) | 5,299,122 |
| 17 Jul 2017 | CNY | 5.1778 | 5.1778 | 4.7248 | 4.7607 | 4.7607 | -0.489 (-9.31%) | 14,072,543 |
| 14 Jul 2017 | CNY | 5.2051 | 5.2564 | 5.1658 | 5.2496 | 5.2496 | +0.063 (+1.22%) | 5,784,408 |
