| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | CNY | 1.055 | 1.072 | 1.052 | 1.066 | 1.066 | +0.01 (+0.95%) | 14,304,255 |
| 30 Aug 2017 | CNY | 1.054 | 1.08 | 1.053 | 1.056 | 1.056 | +0.002 (+0.19%) | 11,466,901 |
| 29 Aug 2017 | CNY | 1.063 | 1.068 | 1.047 | 1.054 | 1.054 | -0.008 (-0.75%) | 10,055,110 |
| 28 Aug 2017 | CNY | 1.009 | 1.074 | 1.009 | 1.062 | 1.062 | +0.057 (+5.67%) | 29,342,376 |
| 25 Aug 2017 | CNY | 0.979 | 1.01 | 0.978 | 1.005 | 1.005 | +0.024 (+2.45%) | 12,394,545 |
| 24 Aug 2017 | CNY | 0.995 | 0.996 | 0.98 | 0.981 | 0.981 | -0.015 (-1.51%) | 4,423,600 |
| 23 Aug 2017 | CNY | 0.986 | 1.006 | 0.984 | 0.996 | 0.996 | +0.01 (+1.01%) | 11,249,124 |
| 22 Aug 2017 | CNY | 0.988 | 0.994 | 0.981 | 0.986 | 0.986 | -0.002 (-0.20%) | 4,072,300 |
| 21 Aug 2017 | CNY | 0.982 | 0.989 | 0.982 | 0.988 | 0.988 | +0.005 (+0.51%) | 2,316,200 |
| 18 Aug 2017 | CNY | 0.985 | 0.99 | 0.982 | 0.983 | 0.983 | -0.007 (-0.71%) | 2,625,200 |
| 17 Aug 2017 | CNY | 0.983 | 0.992 | 0.982 | 0.99 | 0.99 | +0.008 (+0.81%) | 6,386,400 |
| 16 Aug 2017 | CNY | 0.985 | 0.988 | 0.977 | 0.982 | 0.982 | 0.0 (0.0%) | 4,402,900 |
| 15 Aug 2017 | CNY | 0.991 | 0.991 | 0.98 | 0.982 | 0.982 | -0.004 (-0.41%) | 3,438,020 |
| 14 Aug 2017 | CNY | 0.973 | 0.988 | 0.97 | 0.986 | 0.986 | +0.012 (+1.23%) | 6,893,120 |
| 11 Aug 2017 | CNY | 0.994 | 0.994 | 0.97 | 0.974 | 0.974 | -0.022 (-2.21%) | 10,250,250 |
| 10 Aug 2017 | CNY | 0.996 | 1.007 | 0.987 | 0.996 | 0.996 | 0.0 (0.0%) | 9,081,621 |
| 9 Aug 2017 | CNY | 1.007 | 1.007 | 0.994 | 0.996 | 0.996 | -0.011 (-1.09%) | 5,723,100 |
| 8 Aug 2017 | CNY | 1.007 | 1.015 | 0.995 | 1.007 | 1.007 | 0.0 (0.0%) | 9,599,500 |
| 7 Aug 2017 | CNY | 1.018 | 1.018 | 1 | 1.007 | 1.007 | -0.012 (-1.18%) | 9,916,220 |
| 4 Aug 2017 | CNY | 1.011 | 1.033 | 1.008 | 1.019 | 1.019 | +0.008 (+0.79%) | 8,350,020 |
| 3 Aug 2017 | CNY | 1.021 | 1.024 | 1.011 | 1.011 | 1.011 | -0.008 (-0.79%) | 5,437,300 |
| 2 Aug 2017 | CNY | 1.012 | 1.03 | 1.008 | 1.019 | 1.019 | +0.009 (+0.89%) | 14,338,370 |
| 1 Aug 2017 | CNY | 0.999 | 1.02 | 0.999 | 1.01 | 1.01 | +0.012 (+1.20%) | 8,421,846 |
| 31 Jul 2017 | CNY | 0.995 | 1.006 | 0.987 | 0.998 | 0.998 | +0.005 (+0.50%) | 5,976,744 |
| 28 Jul 2017 | CNY | 0.998 | 0.998 | 0.992 | 0.993 | 0.993 | -0.008 (-0.80%) | 2,908,904 |
| 27 Jul 2017 | CNY | 0.993 | 1.006 | 0.981 | 1.001 | 1.001 | +0.007 (+0.70%) | 8,602,204 |
| 26 Jul 2017 | CNY | 0.995 | 0.997 | 0.983 | 0.994 | 0.994 | +0.005 (+0.51%) | 5,659,700 |
| 25 Jul 2017 | CNY | 0.999 | 1.001 | 0.988 | 0.989 | 0.989 | -0.009 (-0.90%) | 3,305,300 |
| 24 Jul 2017 | CNY | 0.998 | 1.006 | 0.996 | 0.998 | 0.998 | 0.0 (0.0%) | 3,609,981 |
| 21 Jul 2017 | CNY | 1.003 | 1.012 | 0.995 | 0.998 | 0.998 | -0.007 (-0.70%) | 6,979,900 |
