| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | CNY | 1.503 | 1.505 | 1.5 | 1.503 | 1.503 | -0.001 (-0.07%) | 1,584,100 |
| 1 Sep 2017 | CNY | 1.501 | 1.504 | 1.499 | 1.504 | 1.504 | +0.007 (+0.47%) | 969,900 |
| 31 Aug 2017 | CNY | 1.497 | 1.499 | 1.495 | 1.497 | 1.497 | +0.003 (+0.20%) | 1,354,900 |
| 30 Aug 2017 | CNY | 1.496 | 1.496 | 1.492 | 1.494 | 1.494 | 0.0 (0.0%) | 592,900 |
| 29 Aug 2017 | CNY | 1.502 | 1.502 | 1.493 | 1.494 | 1.494 | -0.008 (-0.53%) | 1,156,900 |
| 28 Aug 2017 | CNY | 1.5 | 1.503 | 1.496 | 1.502 | 1.502 | 0.0 (0.0%) | 1,240,300 |
| 25 Aug 2017 | CNY | 1.5 | 1.503 | 1.497 | 1.502 | 1.502 | 0.0 (0.0%) | 593,900 |
| 24 Aug 2017 | CNY | 1.509 | 1.509 | 1.501 | 1.502 | 1.502 | -0.008 (-0.53%) | 343,200 |
| 23 Aug 2017 | CNY | 1.504 | 1.513 | 1.504 | 1.51 | 1.51 | +0.006 (+0.40%) | 716,900 |
| 22 Aug 2017 | CNY | 1.502 | 1.505 | 1.498 | 1.504 | 1.504 | +0.001 (+0.07%) | 463,000 |
| 21 Aug 2017 | CNY | 1.507 | 1.507 | 1.497 | 1.503 | 1.503 | -0.002 (-0.13%) | 1,116,500 |
| 18 Aug 2017 | CNY | 1.501 | 1.51 | 1.499 | 1.505 | 1.505 | -0.013 (-0.86%) | 1,536,900 |
| 17 Aug 2017 | CNY | 1.524 | 1.524 | 1.518 | 1.518 | 1.518 | -0.001 (-0.07%) | 167,700 |
| 16 Aug 2017 | CNY | 1.523 | 1.528 | 1.518 | 1.519 | 1.519 | -0.004 (-0.26%) | 1,400,200 |
| 15 Aug 2017 | CNY | 1.529 | 1.529 | 1.523 | 1.523 | 1.523 | +0.005 (+0.33%) | 330,800 |
| 14 Aug 2017 | CNY | 1.518 | 1.519 | 1.511 | 1.518 | 1.518 | +0.005 (+0.33%) | 398,300 |
| 11 Aug 2017 | CNY | 1.515 | 1.516 | 1.505 | 1.513 | 1.513 | -0.014 (-0.92%) | 988,400 |
| 10 Aug 2017 | CNY | 1.526 | 1.53 | 1.526 | 1.527 | 1.527 | -0.004 (-0.26%) | 469,401 |
| 9 Aug 2017 | CNY | 1.539 | 1.539 | 1.531 | 1.531 | 1.531 | -0.008 (-0.52%) | 787,300 |
| 8 Aug 2017 | CNY | 1.539 | 1.541 | 1.535 | 1.539 | 1.539 | 0.0 (0.0%) | 402,500 |
| 7 Aug 2017 | CNY | 1.528 | 1.543 | 1.528 | 1.539 | 1.539 | +0.012 (+0.79%) | 1,506,595 |
| 4 Aug 2017 | CNY | 1.53 | 1.53 | 1.526 | 1.527 | 1.527 | -0.003 (-0.20%) | 548,800 |
| 3 Aug 2017 | CNY | 1.535 | 1.535 | 1.529 | 1.53 | 1.53 | -0.005 (-0.33%) | 522,900 |
| 2 Aug 2017 | CNY | 1.533 | 1.537 | 1.531 | 1.535 | 1.535 | +0.003 (+0.20%) | 1,230,256 |
| 1 Aug 2017 | CNY | 1.535 | 1.539 | 1.532 | 1.532 | 1.532 | -0.004 (-0.26%) | 1,625,900 |
| 31 Jul 2017 | CNY | 1.535 | 1.541 | 1.529 | 1.536 | 1.536 | +0.001 (+0.07%) | 1,007,517 |
| 28 Jul 2017 | CNY | 1.534 | 1.544 | 1.529 | 1.535 | 1.535 | -0.001 (-0.07%) | 1,183,600 |
| 27 Jul 2017 | CNY | 1.541 | 1.541 | 1.532 | 1.536 | 1.536 | -0.004 (-0.26%) | 1,252,700 |
| 26 Jul 2017 | CNY | 1.539 | 1.542 | 1.537 | 1.54 | 1.54 | +0.003 (+0.20%) | 404,700 |
| 25 Jul 2017 | CNY | 1.537 | 1.539 | 1.533 | 1.537 | 1.537 | -0.001 (-0.07%) | 464,700 |
