| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | CNY | 7.6585 | 7.676 | 7.4902 | 7.4974 | 7.4974 | -0.064 (-0.85%) | 4,480,775 |
| 4 Sep 2017 | CNY | 7.3305 | 7.5772 | 7.2681 | 7.5613 | 7.5613 | +0.167 (+2.26%) | 5,513,575 |
| 1 Sep 2017 | CNY | 7.3595 | 7.4684 | 7.2594 | 7.3943 | 7.3943 | +0.035 (+0.47%) | 4,529,977 |
| 31 Aug 2017 | CNY | 7.3145 | 7.4902 | 7.2419 | 7.3595 | 7.3595 | +0.045 (+0.62%) | 5,085,083 |
| 30 Aug 2017 | CNY | 7.2477 | 7.3581 | 7.1418 | 7.3145 | 7.3145 | +0.103 (+1.43%) | 5,447,722 |
| 29 Aug 2017 | CNY | 7.284 | 7.4989 | 7.1868 | 7.2114 | 7.2114 | -0.116 (-1.59%) | 9,201,965 |
| 28 Aug 2017 | CNY | 7.0402 | 7.4423 | 7.0402 | 7.3276 | 7.3276 | +0.374 (+5.39%) | 11,882,674 |
| 25 Aug 2017 | CNY | 6.8979 | 6.9966 | 6.8877 | 6.9531 | 6.9531 | 0.0 (0.0%) | 3,101,174 |
| 24 Aug 2017 | CNY | 6.9836 | 7.0329 | 6.8181 | 6.9531 | 6.9531 | -0.065 (-0.93%) | 4,974,734 |
| 23 Aug 2017 | CNY | 7.0082 | 7.0387 | 6.9429 | 7.0184 | 7.0184 | -0.015 (-0.21%) | 4,273,201 |
| 22 Aug 2017 | CNY | 6.8021 | 7.104 | 6.7716 | 7.0329 | 7.0329 | +0.232 (+3.41%) | 11,577,730 |
| 21 Aug 2017 | CNY | 6.8079 | 6.9081 | 6.7252 | 6.8007 | 6.8007 | -0.02 (-0.30%) | 5,550,728 |
| 18 Aug 2017 | CNY | 6.8457 | 6.9473 | 6.6642 | 6.821 | 6.821 | -0.061 (-0.88%) | 9,978,651 |
| 17 Aug 2017 | CNY | 6.6744 | 6.9386 | 6.6628 | 6.8819 | 6.8819 | +0.237 (+3.56%) | 16,216,052 |
| 16 Aug 2017 | CNY | 6.4276 | 6.7048 | 6.4276 | 6.6453 | 6.6453 | +0.225 (+3.50%) | 11,158,139 |
| 15 Aug 2017 | CNY | 6.31 | 6.4247 | 6.2882 | 6.4203 | 6.4203 | +0.11 (+1.75%) | 5,551,926 |
| 14 Aug 2017 | CNY | 6.191 | 6.342 | 6.191 | 6.31 | 6.31 | +0.139 (+2.26%) | 3,920,827 |
| 11 Aug 2017 | CNY | 6.1982 | 6.236 | 6.1547 | 6.1707 | 6.1707 | -0.067 (-1.07%) | 5,038,788 |
| 10 Aug 2017 | CNY | 6.3652 | 6.4131 | 6.2273 | 6.2374 | 6.2374 | -0.113 (-1.78%) | 6,528,001 |
| 9 Aug 2017 | CNY | 6.3884 | 6.4857 | 6.3391 | 6.3507 | 6.3507 | -0.045 (-0.70%) | 4,476,366 |
| 8 Aug 2017 | CNY | 6.2708 | 6.4247 | 6.2563 | 6.3957 | 6.3957 | +0.1 (+1.59%) | 5,573,923 |
| 7 Aug 2017 | CNY | 6.2824 | 6.3826 | 6.2592 | 6.2955 | 6.2955 | +0.046 (+0.74%) | 4,037,258 |
| 4 Aug 2017 | CNY | 6.2853 | 6.3129 | 6.1924 | 6.2491 | 6.2491 | -0.033 (-0.53%) | 4,976,463 |
| 3 Aug 2017 | CNY | 6.2273 | 6.4552 | 6.2244 | 6.2824 | 6.2824 | +0.088 (+1.43%) | 11,757,865 |
| 2 Aug 2017 | CNY | 6.3144 | 6.371 | 6.1866 | 6.1939 | 6.1939 | -0.12 (-1.91%) | 7,795,373 |
| 1 Aug 2017 | CNY | 6.4189 | 6.5757 | 6.2128 | 6.3144 | 6.3144 | -0.196 (-3.01%) | 16,233,536 |
| 31 Jul 2017 | CNY | 6.6482 | 6.7324 | 6.4566 | 6.5103 | 6.5103 | -0.202 (-3.01%) | 10,433,562 |
| 28 Jul 2017 | CNY | 6.8152 | 6.8834 | 6.686 | 6.7121 | 6.7121 | -0.103 (-1.51%) | 5,177,382 |
| 27 Jul 2017 | CNY | 6.58 | 6.866 | 6.461 | 6.8152 | 6.8152 | +0.234 (+3.55%) | 9,500,709 |
| 26 Jul 2017 | CNY | 6.506 | 6.6555 | 6.5031 | 6.5815 | 6.5815 | +0.077 (+1.18%) | 4,827,632 |
