| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2017 | CNY | 7.0504 | 7.2608 | 7.0504 | 7.1397 | 7.1397 | +0.019 (+0.27%) | 3,315,808 |
| 16 Aug 2017 | CNY | 6.9898 | 7.1747 | 6.9228 | 7.1205 | 7.1205 | +0.153 (+2.20%) | 4,677,077 |
| 15 Aug 2017 | CNY | 6.8846 | 7.0026 | 6.8686 | 6.9675 | 6.9675 | +0.057 (+0.83%) | 2,612,658 |
| 14 Aug 2017 | CNY | 6.773 | 6.9133 | 6.7219 | 6.9101 | 6.9101 | +0.191 (+2.85%) | 2,443,144 |
| 11 Aug 2017 | CNY | 6.7538 | 6.8336 | 6.6741 | 6.7188 | 6.7188 | -0.076 (-1.13%) | 2,286,768 |
| 10 Aug 2017 | CNY | 6.9005 | 6.9675 | 6.7634 | 6.7953 | 6.7953 | -0.105 (-1.52%) | 2,500,818 |
| 9 Aug 2017 | CNY | 6.926 | 6.9675 | 6.8591 | 6.9005 | 6.9005 | -0.003 (-0.05%) | 1,934,526 |
| 8 Aug 2017 | CNY | 6.977 | 6.9994 | 6.8336 | 6.9037 | 6.9037 | -0.08 (-1.14%) | 2,714,894 |
| 7 Aug 2017 | CNY | 6.993 | 7.0791 | 6.8814 | 6.9834 | 6.9834 | -0.048 (-0.68%) | 3,158,102 |
| 4 Aug 2017 | CNY | 6.9611 | 7.1014 | 6.8272 | 7.0313 | 7.0313 | +0.156 (+2.27%) | 5,103,448 |
| 3 Aug 2017 | CNY | 6.7698 | 7.0217 | 6.7666 | 6.875 | 6.875 | +0.112 (+1.65%) | 2,518,894 |
| 2 Aug 2017 | CNY | 7.0568 | 7.0727 | 6.7315 | 6.7634 | 6.7634 | -0.284 (-4.03%) | 3,090,273 |
| 1 Aug 2017 | CNY | 7.0791 | 7.1397 | 6.9133 | 7.0472 | 7.0472 | -0.025 (-0.36%) | 2,371,443 |
| 31 Jul 2017 | CNY | 7.0504 | 7.111 | 7.0153 | 7.0727 | 7.0727 | +0.022 (+0.32%) | 2,123,705 |
| 28 Jul 2017 | CNY | 7.1588 | 7.2481 | 7.0472 | 7.0504 | 7.0504 | -0.172 (-2.38%) | 3,423,232 |
| 27 Jul 2017 | CNY | 6.9515 | 7.2959 | 6.8112 | 7.2226 | 7.2226 | +0.274 (+3.95%) | 5,249,635 |
| 26 Jul 2017 | CNY | 6.993 | 7.044 | 6.9133 | 6.9483 | 6.9483 | -0.026 (-0.37%) | 2,187,824 |
| 25 Jul 2017 | CNY | 6.9834 | 7.0982 | 6.9037 | 6.9739 | 6.9739 | -0.064 (-0.91%) | 3,035,648 |
| 24 Jul 2017 | CNY | 6.6964 | 7.1046 | 6.5944 | 7.0376 | 7.0376 | +0.198 (+2.89%) | 5,013,413 |
| 21 Jul 2017 | CNY | 6.8559 | 7.0791 | 6.7921 | 6.8399 | 6.8399 | -0.169 (-2.41%) | 3,055,150 |
| 20 Jul 2017 | CNY | 7.111 | 7.264 | 7.0089 | 7.0089 | 7.0089 | -0.096 (-1.35%) | 3,660,966 |
| 19 Jul 2017 | CNY | 7.0663 | 7.1747 | 6.9834 | 7.1046 | 7.1046 | +0.032 (+0.45%) | 3,097,094 |
| 18 Jul 2017 | CNY | 7.0153 | 7.1875 | 6.8431 | 7.0727 | 7.0727 | -0.07 (-0.98%) | 4,213,971 |
| 17 Jul 2017 | CNY | 7.8284 | 7.8284 | 7.1429 | 7.1429 | 7.1429 | -0.794 (-10.00%) | 6,277,886 |
| 14 Jul 2017 | CNY | 8.0676 | 8.1282 | 7.8763 | 7.9369 | 7.9369 | -0.239 (-2.92%) | 4,646,263 |
| 13 Jul 2017 | CNY | 8.5587 | 8.5587 | 8.1314 | 8.176 | 8.176 | -0.265 (-3.14%) | 5,290,770 |
| 12 Jul 2017 | CNY | 8.5427 | 8.6065 | 8.0134 | 8.4407 | 8.4407 | -0.163 (-1.89%) | 8,785,218 |
| 11 Jul 2017 | CNY | 9.308 | 9.3112 | 8.4949 | 8.6033 | 8.6033 | -0.797 (-8.48%) | 12,371,222 |
| 10 Jul 2017 | CNY | 8.9987 | 9.5663 | 8.9987 | 9.4005 | 9.4005 | +0.233 (+2.54%) | 15,589,846 |
| 7 Jul 2017 | CNY | 8.7213 | 9.3017 | 8.6448 | 9.1677 | 9.1677 | +0.472 (+5.43%) | 12,916,798 |
