| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2017 | CNY | 4.7949 | 4.7949 | 4.6885 | 4.7002 | 4.7002 | -0.115 (-2.39%) | 3,219,134 |
| 17 Aug 2017 | CNY | 4.8547 | 4.8795 | 4.7541 | 4.8154 | 4.8154 | -0.025 (-0.51%) | 5,693,293 |
| 16 Aug 2017 | CNY | 4.7104 | 4.8926 | 4.636 | 4.8401 | 4.8401 | +0.13 (+2.75%) | 7,528,686 |
| 15 Aug 2017 | CNY | 4.6696 | 4.7818 | 4.6462 | 4.7104 | 4.7104 | +0.063 (+1.35%) | 5,645,051 |
| 14 Aug 2017 | CNY | 4.5194 | 4.6973 | 4.4932 | 4.6477 | 4.6477 | +0.128 (+2.84%) | 4,496,940 |
| 11 Aug 2017 | CNY | 4.5631 | 4.5631 | 4.4786 | 4.5194 | 4.5194 | -0.087 (-1.90%) | 3,560,000 |
| 10 Aug 2017 | CNY | 4.6652 | 4.6944 | 4.4946 | 4.6069 | 4.6069 | -0.045 (-0.97%) | 3,865,219 |
| 9 Aug 2017 | CNY | 4.636 | 4.6652 | 4.5938 | 4.6521 | 4.6521 | -0.001 (-0.03%) | 2,078,369 |
| 8 Aug 2017 | CNY | 4.6739 | 4.6769 | 4.5631 | 4.6535 | 4.6535 | -0.012 (-0.25%) | 3,479,445 |
| 7 Aug 2017 | CNY | 4.639 | 4.7235 | 4.6083 | 4.6652 | 4.6652 | +0.042 (+0.92%) | 3,250,454 |
| 4 Aug 2017 | CNY | 4.7906 | 4.8795 | 4.6215 | 4.6229 | 4.6229 | -0.207 (-4.29%) | 6,823,583 |
| 3 Aug 2017 | CNY | 4.7789 | 4.9947 | 4.7789 | 4.8299 | 4.8299 | +0.054 (+1.13%) | 8,029,504 |
| 2 Aug 2017 | CNY | 4.7104 | 4.8839 | 4.6652 | 4.776 | 4.776 | +0.012 (+0.25%) | 8,203,593 |
| 1 Aug 2017 | CNY | 4.7556 | 4.792 | 4.6535 | 4.7643 | 4.7643 | +0.009 (+0.18%) | 4,013,304 |
| 31 Jul 2017 | CNY | 4.6783 | 4.8022 | 4.6667 | 4.7556 | 4.7556 | +0.058 (+1.24%) | 4,634,710 |
| 28 Jul 2017 | CNY | 4.8183 | 4.8226 | 4.6944 | 4.6973 | 4.6973 | -0.119 (-2.48%) | 4,141,649 |
| 27 Jul 2017 | CNY | 4.5777 | 4.8256 | 4.5063 | 4.8168 | 4.8168 | +0.225 (+4.89%) | 9,589,763 |
| 26 Jul 2017 | CNY | 4.6346 | 4.6623 | 4.4174 | 4.5923 | 4.5923 | -0.035 (-0.76%) | 5,897,632 |
| 25 Jul 2017 | CNY | 4.5908 | 4.6929 | 4.5398 | 4.6273 | 4.6273 | +0.055 (+1.21%) | 5,483,329 |
| 24 Jul 2017 | CNY | 4.3751 | 4.6098 | 4.3751 | 4.5719 | 4.5719 | +0.06 (+1.33%) | 5,502,042 |
| 21 Jul 2017 | CNY | 4.5529 | 4.6215 | 4.4698 | 4.5121 | 4.5121 | -0.042 (-0.93%) | 5,086,861 |
| 20 Jul 2017 | CNY | 4.518 | 4.6637 | 4.518 | 4.5544 | 4.5544 | -0.006 (-0.13%) | 7,666,420 |
| 19 Jul 2017 | CNY | 4.5573 | 4.5806 | 4.3736 | 4.5602 | 4.5602 | -0.031 (-0.67%) | 9,452,124 |
| 18 Jul 2017 | CNY | 4.6652 | 4.7089 | 4.4742 | 4.5908 | 4.5908 | -0.153 (-3.23%) | 11,112,763 |
| 17 Jul 2017 | CNY | 5.1376 | 5.1871 | 4.7439 | 4.7439 | 4.7439 | -0.526 (-9.99%) | 11,517,969 |
| 14 Jul 2017 | CNY | 5.3941 | 5.4233 | 5.1536 | 5.2702 | 5.2702 | -0.236 (-4.29%) | 12,357,480 |
| 13 Jul 2017 | CNY | 5.6595 | 5.6915 | 5.4685 | 5.5064 | 5.5064 | -0.208 (-3.65%) | 6,705,692 |
| 12 Jul 2017 | CNY | 5.5968 | 5.744 | 5.4087 | 5.7149 | 5.7149 | +0.122 (+2.19%) | 8,148,856 |
| 11 Jul 2017 | CNY | 5.6566 | 5.8023 | 5.5647 | 5.5924 | 5.5924 | -0.07 (-1.24%) | 7,004,717 |
| 10 Jul 2017 | CNY | 6.0254 | 6.0662 | 5.6536 | 5.6624 | 5.6624 | -0.475 (-7.74%) | 16,336,687 |
