| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 5.9579 | 6 | 5.8695 | 5.9558 | 5.9558 | -0.019 (-0.32%) | 7,024,580 |
| 31 Aug 2017 | CNY | 5.8021 | 5.9937 | 5.7095 | 5.9747 | 5.9747 | +0.21 (+3.65%) | 8,254,854 |
| 30 Aug 2017 | CNY | 5.7474 | 5.9326 | 5.7263 | 5.7642 | 5.7642 | +0.017 (+0.29%) | 8,616,823 |
| 29 Aug 2017 | CNY | 5.6505 | 5.8716 | 5.6168 | 5.7474 | 5.7474 | +0.063 (+1.11%) | 10,523,739 |
| 28 Aug 2017 | CNY | 5.5368 | 5.7242 | 5.5368 | 5.6842 | 5.6842 | +0.173 (+3.13%) | 9,049,899 |
| 25 Aug 2017 | CNY | 5.4 | 5.5326 | 5.4 | 5.5116 | 5.5116 | +0.101 (+1.87%) | 5,274,571 |
| 24 Aug 2017 | CNY | 5.4358 | 5.5158 | 5.3853 | 5.4105 | 5.4105 | -0.063 (-1.15%) | 3,420,028 |
| 23 Aug 2017 | CNY | 5.4421 | 5.5305 | 5.3684 | 5.4737 | 5.4737 | 0.0 (0.0%) | 3,994,807 |
| 22 Aug 2017 | CNY | 5.5032 | 5.6316 | 5.4358 | 5.4737 | 5.4737 | -0.038 (-0.69%) | 5,139,025 |
| 21 Aug 2017 | CNY | 5.3684 | 5.5326 | 5.3684 | 5.5116 | 5.5116 | +0.133 (+2.47%) | 4,815,279 |
| 18 Aug 2017 | CNY | 5.4105 | 5.4295 | 5.3347 | 5.379 | 5.379 | -0.065 (-1.20%) | 3,196,275 |
| 17 Aug 2017 | CNY | 5.4547 | 5.459 | 5.3747 | 5.4442 | 5.4442 | -0.013 (-0.23%) | 3,814,653 |
| 16 Aug 2017 | CNY | 5.3663 | 5.4968 | 5.299 | 5.4568 | 5.4568 | +0.109 (+2.05%) | 6,140,576 |
| 15 Aug 2017 | CNY | 5.2863 | 5.379 | 5.2842 | 5.3474 | 5.3474 | +0.061 (+1.16%) | 4,685,010 |
| 14 Aug 2017 | CNY | 5.2 | 5.339 | 5.1642 | 5.2863 | 5.2863 | +0.059 (+1.13%) | 4,980,014 |
| 11 Aug 2017 | CNY | 5.2926 | 5.32 | 5.1368 | 5.2274 | 5.2274 | -0.28 (-5.08%) | 9,382,366 |
| 10 Aug 2017 | CNY | 5.6842 | 5.8905 | 5.4737 | 5.5074 | 5.5074 | +0.059 (+1.08%) | 21,189,127 |
| 9 Aug 2017 | CNY | 5.2 | 5.4484 | 5.1642 | 5.4484 | 5.4484 | +0.253 (+4.86%) | 5,537,246 |
| 8 Aug 2017 | CNY | 5.1979 | 5.2042 | 5.1158 | 5.1958 | 5.1958 | -0.015 (-0.28%) | 2,054,930 |
| 7 Aug 2017 | CNY | 5.1368 | 5.3032 | 5.0063 | 5.2105 | 5.2105 | +0.051 (+0.98%) | 2,164,465 |
| 4 Aug 2017 | CNY | 5.259 | 5.3116 | 5.1579 | 5.16 | 5.16 | -0.082 (-1.57%) | 2,656,200 |
| 3 Aug 2017 | CNY | 5.179 | 5.36 | 5.1537 | 5.2421 | 5.2421 | +0.042 (+0.81%) | 2,701,434 |
| 2 Aug 2017 | CNY | 5.3263 | 5.36 | 5.1642 | 5.2 | 5.2 | -0.118 (-2.22%) | 2,232,998 |
| 1 Aug 2017 | CNY | 5.3368 | 5.339 | 5.2442 | 5.3179 | 5.3179 | +0.017 (+0.32%) | 2,670,606 |
| 31 Jul 2017 | CNY | 5.3221 | 5.339 | 5.2379 | 5.3011 | 5.3011 | +0.025 (+0.48%) | 1,967,901 |
| 28 Jul 2017 | CNY | 5.3747 | 5.4316 | 5.2653 | 5.2758 | 5.2758 | -0.131 (-2.41%) | 3,435,675 |
| 27 Jul 2017 | CNY | 5.1705 | 5.4463 | 5.1474 | 5.4063 | 5.4063 | +0.213 (+4.09%) | 5,306,890 |
| 26 Jul 2017 | CNY | 5.2021 | 5.259 | 5.1474 | 5.1937 | 5.1937 | -0.038 (-0.72%) | 2,041,801 |
| 25 Jul 2017 | CNY | 5.1979 | 5.24 | 5.1095 | 5.2316 | 5.2316 | +0.029 (+0.57%) | 2,502,390 |
| 24 Jul 2017 | CNY | 5.2105 | 5.2484 | 4.9747 | 5.2021 | 5.2021 | -0.019 (-0.36%) | 4,092,913 |
