| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2017 | CNY | 3.046 | 3.076 | 3.046 | 3.066 | 3.066 | +0.008 (+0.26%) | 446,755 |
| 16 Aug 2017 | CNY | 3.057 | 3.06 | 3.031 | 3.058 | 3.058 | +0.001 (+0.03%) | 111,167 |
| 15 Aug 2017 | CNY | 3.062 | 3.062 | 3.04 | 3.057 | 3.057 | +0.008 (+0.26%) | 130,527 |
| 14 Aug 2017 | CNY | 2.99 | 3.049 | 2.99 | 3.049 | 3.049 | +0.039 (+1.30%) | 562,389 |
| 11 Aug 2017 | CNY | 3.03 | 3.041 | 3 | 3.01 | 3.01 | -0.039 (-1.28%) | 324,188 |
| 10 Aug 2017 | CNY | 3.054 | 3.065 | 3.037 | 3.049 | 3.049 | -0.002 (-0.07%) | 125,416 |
| 9 Aug 2017 | CNY | 3.019 | 3.065 | 3.019 | 3.051 | 3.051 | +0.005 (+0.16%) | 389,438 |
| 8 Aug 2017 | CNY | 3.035 | 3.055 | 3.035 | 3.046 | 3.046 | +0.004 (+0.13%) | 113,478 |
| 7 Aug 2017 | CNY | 3.023 | 3.042 | 3.009 | 3.042 | 3.042 | +0.019 (+0.63%) | 187,288 |
| 4 Aug 2017 | CNY | 3.04 | 3.052 | 3.02 | 3.023 | 3.023 | -0.011 (-0.36%) | 609,202 |
| 3 Aug 2017 | CNY | 3.037 | 3.038 | 3.012 | 3.034 | 3.034 | +0.008 (+0.26%) | 277,877 |
| 2 Aug 2017 | CNY | 3.05 | 3.05 | 3.026 | 3.026 | 3.026 | -0.009 (-0.30%) | 180,152 |
| 1 Aug 2017 | CNY | 3.029 | 3.039 | 3.027 | 3.035 | 3.035 | -0.002 (-0.07%) | 165,143 |
| 31 Jul 2017 | CNY | 3.026 | 3.041 | 3 | 3.037 | 3.037 | +0.033 (+1.10%) | 229,842 |
| 28 Jul 2017 | CNY | 2.982 | 3.012 | 2.976 | 3.004 | 3.004 | +0.022 (+0.74%) | 310,298 |
| 27 Jul 2017 | CNY | 2.955 | 2.995 | 2.949 | 2.982 | 2.982 | +0.027 (+0.91%) | 579,520 |
| 26 Jul 2017 | CNY | 2.97 | 2.97 | 2.951 | 2.955 | 2.955 | -0.015 (-0.51%) | 137,742 |
| 25 Jul 2017 | CNY | 2.972 | 2.976 | 2.959 | 2.97 | 2.97 | -0.01 (-0.34%) | 60,900 |
| 24 Jul 2017 | CNY | 2.955 | 2.98 | 2.954 | 2.98 | 2.98 | +0.025 (+0.85%) | 137,694 |
| 21 Jul 2017 | CNY | 2.95 | 2.969 | 2.94 | 2.955 | 2.955 | +0.006 (+0.20%) | 171,704 |
| 20 Jul 2017 | CNY | 2.928 | 2.96 | 2.928 | 2.949 | 2.949 | +0.021 (+0.72%) | 102,321 |
| 19 Jul 2017 | CNY | 2.88 | 2.946 | 2.873 | 2.928 | 2.928 | +0.053 (+1.84%) | 354,769 |
| 18 Jul 2017 | CNY | 2.858 | 2.88 | 2.85 | 2.875 | 2.875 | +0.005 (+0.17%) | 143,908 |
| 17 Jul 2017 | CNY | 2.966 | 2.985 | 2.843 | 2.87 | 2.87 | -0.094 (-3.17%) | 454,605 |
| 14 Jul 2017 | CNY | 2.978 | 2.978 | 2.963 | 2.964 | 2.964 | -0.014 (-0.47%) | 74,877 |
| 13 Jul 2017 | CNY | 2.982 | 2.982 | 2.96 | 2.978 | 2.978 | -0.005 (-0.17%) | 178,609 |
| 12 Jul 2017 | CNY | 2.982 | 2.986 | 2.951 | 2.983 | 2.983 | +0.001 (+0.03%) | 401,100 |
| 11 Jul 2017 | CNY | 2.996 | 3.001 | 2.97 | 2.982 | 2.982 | -0.013 (-0.43%) | 174,622 |
| 10 Jul 2017 | CNY | 3.003 | 3.01 | 2.995 | 2.995 | 2.995 | -0.008 (-0.27%) | 384,856 |
| 7 Jul 2017 | CNY | 2.991 | 3.006 | 2.962 | 3.003 | 3.003 | +0.012 (+0.40%) | 378,459 |
