| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 1.706 | 1.719 | 1.703 | 1.709 | 1.709 | +0.002 (+0.12%) | 678,900 |
| 7 Sep 2017 | CNY | 1.697 | 1.711 | 1.691 | 1.707 | 1.707 | +0.01 (+0.59%) | 1,440,600 |
| 6 Sep 2017 | CNY | 1.699 | 1.699 | 1.69 | 1.697 | 1.697 | -0.008 (-0.47%) | 616,100 |
| 5 Sep 2017 | CNY | 1.7 | 1.705 | 1.698 | 1.705 | 1.705 | +0.007 (+0.41%) | 1,729,900 |
| 4 Sep 2017 | CNY | 1.685 | 1.703 | 1.681 | 1.698 | 1.698 | +0.013 (+0.77%) | 1,648,600 |
| 1 Sep 2017 | CNY | 1.684 | 1.685 | 1.68 | 1.685 | 1.685 | +0.005 (+0.30%) | 195,800 |
| 31 Aug 2017 | CNY | 1.683 | 1.684 | 1.667 | 1.68 | 1.68 | -0.003 (-0.18%) | 136,200 |
| 30 Aug 2017 | CNY | 1.678 | 1.683 | 1.673 | 1.683 | 1.683 | +0.005 (+0.30%) | 349,400 |
| 29 Aug 2017 | CNY | 1.684 | 1.685 | 1.675 | 1.678 | 1.678 | -0.01 (-0.59%) | 1,682,500 |
| 28 Aug 2017 | CNY | 1.697 | 1.7 | 1.682 | 1.688 | 1.688 | 0.0 (0.0%) | 1,619,754 |
| 25 Aug 2017 | CNY | 1.679 | 1.688 | 1.678 | 1.688 | 1.688 | +0.016 (+0.96%) | 808,600 |
| 24 Aug 2017 | CNY | 1.69 | 1.69 | 1.672 | 1.672 | 1.672 | -0.015 (-0.89%) | 1,213,000 |
| 23 Aug 2017 | CNY | 1.682 | 1.692 | 1.682 | 1.687 | 1.687 | +0.002 (+0.12%) | 235,500 |
| 22 Aug 2017 | CNY | 1.695 | 1.696 | 1.685 | 1.685 | 1.685 | -0.01 (-0.59%) | 152,800 |
| 21 Aug 2017 | CNY | 1.686 | 1.695 | 1.686 | 1.695 | 1.695 | +0.012 (+0.71%) | 867,000 |
| 18 Aug 2017 | CNY | 1.68 | 1.683 | 1.675 | 1.683 | 1.683 | +0.006 (+0.36%) | 185,900 |
| 17 Aug 2017 | CNY | 1.674 | 1.679 | 1.673 | 1.677 | 1.677 | +0.002 (+0.12%) | 1,122,100 |
| 16 Aug 2017 | CNY | 1.675 | 1.68 | 1.671 | 1.675 | 1.675 | -0.001 (-0.06%) | 67,100 |
| 15 Aug 2017 | CNY | 1.683 | 1.686 | 1.672 | 1.676 | 1.676 | -0.014 (-0.83%) | 248,800 |
| 14 Aug 2017 | CNY | 1.668 | 1.69 | 1.663 | 1.69 | 1.69 | +0.027 (+1.62%) | 911,100 |
| 11 Aug 2017 | CNY | 1.665 | 1.671 | 1.653 | 1.663 | 1.663 | +0.002 (+0.12%) | 1,215,400 |
| 10 Aug 2017 | CNY | 1.673 | 1.675 | 1.652 | 1.661 | 1.661 | -0.012 (-0.72%) | 697,200 |
| 9 Aug 2017 | CNY | 1.641 | 1.673 | 1.64 | 1.673 | 1.673 | +0.035 (+2.14%) | 597,800 |
| 8 Aug 2017 | CNY | 1.63 | 1.64 | 1.63 | 1.638 | 1.638 | +0.008 (+0.49%) | 390,500 |
| 7 Aug 2017 | CNY | 1.615 | 1.633 | 1.615 | 1.63 | 1.63 | +0.008 (+0.49%) | 206,700 |
| 4 Aug 2017 | CNY | 1.621 | 1.625 | 1.62 | 1.622 | 1.622 | +0.001 (+0.06%) | 293,800 |
| 3 Aug 2017 | CNY | 1.631 | 1.637 | 1.62 | 1.621 | 1.621 | -0.019 (-1.16%) | 273,000 |
| 2 Aug 2017 | CNY | 1.638 | 1.641 | 1.63 | 1.64 | 1.64 | +0.003 (+0.18%) | 253,900 |
| 1 Aug 2017 | CNY | 1.64 | 1.643 | 1.636 | 1.637 | 1.637 | -0.003 (-0.18%) | 198,500 |
| 31 Jul 2017 | CNY | 1.639 | 1.64 | 1.625 | 1.64 | 1.64 | +0.005 (+0.31%) | 279,400 |
