| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | CNY | 8.1683 | 8.9852 | 8.1 | 8.5218 | 8.5218 | +0.205 (+2.46%) | 34,971,529 |
| 5 Sep 2017 | CNY | 8.4268 | 8.4624 | 7.8208 | 8.3168 | 8.3168 | -0.223 (-2.61%) | 38,390,094 |
| 4 Sep 2017 | CNY | 8.6109 | 9.0505 | 8.4208 | 8.5396 | 8.5396 | +0.312 (+3.79%) | 58,739,718 |
| 1 Sep 2017 | CNY | 8.0733 | 8.7921 | 8.0436 | 8.2277 | 8.2277 | +0.214 (+2.67%) | 41,605,613 |
| 31 Aug 2017 | CNY | 7.2238 | 8.0139 | 7.2238 | 8.0139 | 8.0139 | +0.728 (+9.99%) | 29,863,856 |
| 30 Aug 2017 | CNY | 7.3277 | 7.6515 | 7.1079 | 7.2862 | 7.2862 | -0.154 (-2.08%) | 23,828,492 |
| 29 Aug 2017 | CNY | 7.4673 | 7.9782 | 7.399 | 7.4406 | 7.4406 | -0.208 (-2.72%) | 36,772,693 |
| 28 Aug 2017 | CNY | 7.2178 | 7.8267 | 7.1763 | 7.6485 | 7.6485 | +0.535 (+7.51%) | 33,719,148 |
| 25 Aug 2017 | CNY | 6.799 | 7.2713 | 6.7574 | 7.1139 | 7.1139 | +0.223 (+3.23%) | 20,412,486 |
| 24 Aug 2017 | CNY | 7.1495 | 7.3426 | 6.8317 | 6.8911 | 6.8911 | -0.276 (-3.85%) | 28,588,975 |
| 23 Aug 2017 | CNY | 6.6475 | 7.2921 | 6.5941 | 7.1673 | 7.1673 | +0.398 (+5.88%) | 24,479,810 |
| 22 Aug 2017 | CNY | 6.9386 | 7.1287 | 6.7366 | 6.7693 | 6.7693 | -0.137 (-1.98%) | 14,637,745 |
| 21 Aug 2017 | CNY | 6.7188 | 6.9446 | 6.7188 | 6.906 | 6.906 | +0.217 (+3.24%) | 14,202,598 |
| 18 Aug 2017 | CNY | 6.8644 | 6.9267 | 6.6565 | 6.6891 | 6.6891 | -0.279 (-4.01%) | 15,613,744 |
| 17 Aug 2017 | CNY | 6.5941 | 7.1109 | 6.4485 | 6.9683 | 6.9683 | +0.285 (+4.27%) | 27,602,715 |
| 16 Aug 2017 | CNY | 6.4456 | 6.7664 | 6.3505 | 6.6832 | 6.6832 | +0.238 (+3.69%) | 21,548,529 |
| 15 Aug 2017 | CNY | 6.2792 | 6.6475 | 6.2673 | 6.4456 | 6.4456 | +0.374 (+6.17%) | 20,084,159 |
| 14 Aug 2017 | CNY | 5.9406 | 6.1099 | 5.9109 | 6.0713 | 6.0713 | +0.151 (+2.56%) | 7,992,818 |
| 11 Aug 2017 | CNY | 5.9852 | 6.1188 | 5.9109 | 5.9198 | 5.9198 | -0.059 (-0.99%) | 7,408,177 |
| 10 Aug 2017 | CNY | 5.9644 | 6.104 | 5.9436 | 5.9792 | 5.9792 | -0.101 (-1.66%) | 6,431,750 |
| 9 Aug 2017 | CNY | 6.1782 | 6.1871 | 6.0238 | 6.0802 | 6.0802 | -0.181 (-2.89%) | 9,539,600 |
| 8 Aug 2017 | CNY | 6.0386 | 6.3475 | 5.905 | 6.2614 | 6.2614 | +0.202 (+3.33%) | 16,608,737 |
| 7 Aug 2017 | CNY | 6 | 6.1604 | 6 | 6.0594 | 6.0594 | +0.071 (+1.19%) | 6,776,177 |
| 4 Aug 2017 | CNY | 6.2079 | 6.2822 | 5.9436 | 5.9881 | 5.9881 | -0.199 (-3.22%) | 10,903,707 |
| 3 Aug 2017 | CNY | 6.1664 | 6.3832 | 6.1337 | 6.1871 | 6.1871 | -0.021 (-0.34%) | 9,414,512 |
| 2 Aug 2017 | CNY | 6.4069 | 6.4961 | 6.202 | 6.2079 | 6.2079 | -0.247 (-3.82%) | 11,649,244 |
| 1 Aug 2017 | CNY | 6.5584 | 6.606 | 6.3505 | 6.4545 | 6.4545 | -0.113 (-1.72%) | 12,374,241 |
| 31 Jul 2017 | CNY | 6.5822 | 6.7366 | 6.4753 | 6.5673 | 6.5673 | -0.039 (-0.59%) | 12,123,277 |
| 28 Jul 2017 | CNY | 6.7366 | 6.7931 | 6.5941 | 6.606 | 6.606 | -0.226 (-3.30%) | 16,438,761 |
| 27 Jul 2017 | CNY | 6.4218 | 6.9386 | 6.3505 | 6.8317 | 6.8317 | +0.407 (+6.33%) | 22,557,325 |
