| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2017 | CNY | 5.72 | 5.74 | 5.68 | 5.71 | 5.71 | -0.01 (-0.17%) | 5,522,165 |
| 16 Aug 2017 | CNY | 5.77 | 5.78 | 5.68 | 5.72 | 5.72 | -0.01 (-0.17%) | 6,533,120 |
| 15 Aug 2017 | CNY | 5.64 | 5.79 | 5.64 | 5.73 | 5.73 | +0.15 (+2.69%) | 9,760,027 |
| 14 Aug 2017 | CNY | 5.5 | 5.61 | 5.48 | 5.58 | 5.58 | +0.09 (+1.64%) | 5,224,133 |
| 11 Aug 2017 | CNY | 5.54 | 5.59 | 5.46 | 5.49 | 5.49 | -0.08 (-1.44%) | 6,418,461 |
| 10 Aug 2017 | CNY | 5.68 | 5.74 | 5.55 | 5.57 | 5.57 | -0.13 (-2.28%) | 8,138,101 |
| 9 Aug 2017 | CNY | 5.67 | 5.76 | 5.61 | 5.7 | 5.7 | +0.07 (+1.24%) | 7,790,513 |
| 8 Aug 2017 | CNY | 5.69 | 5.7 | 5.61 | 5.63 | 5.63 | -0.04 (-0.71%) | 6,297,835 |
| 7 Aug 2017 | CNY | 5.79 | 5.81 | 5.66 | 5.67 | 5.67 | -0.01 (-0.18%) | 9,014,243 |
| 4 Aug 2017 | CNY | 5.71 | 5.77 | 5.66 | 5.68 | 5.68 | -0.04 (-0.70%) | 6,522,765 |
| 3 Aug 2017 | CNY | 5.65 | 5.73 | 5.65 | 5.72 | 5.72 | +0.06 (+1.06%) | 5,286,485 |
| 2 Aug 2017 | CNY | 5.76 | 5.78 | 5.62 | 5.66 | 5.66 | -0.1 (-1.74%) | 11,291,906 |
| 1 Aug 2017 | CNY | 5.87 | 5.87 | 5.75 | 5.76 | 5.76 | -0.05 (-0.86%) | 8,006,499 |
| 31 Jul 2017 | CNY | 5.9 | 5.9 | 5.71 | 5.81 | 5.81 | -0.09 (-1.53%) | 9,937,548 |
| 28 Jul 2017 | CNY | 5.87 | 5.99 | 5.84 | 5.9 | 5.9 | -0.02 (-0.34%) | 8,910,611 |
| 27 Jul 2017 | CNY | 6 | 6.12 | 5.85 | 5.92 | 5.92 | -0.03 (-0.50%) | 18,210,695 |
| 26 Jul 2017 | CNY | 5.7 | 5.95 | 5.64 | 5.95 | 5.95 | +0.28 (+4.94%) | 15,806,254 |
| 25 Jul 2017 | CNY | 5.75 | 5.79 | 5.59 | 5.67 | 5.67 | -0.16 (-2.74%) | 15,718,397 |
| 24 Jul 2017 | CNY | 5.74 | 6 | 5.68 | 5.83 | 5.83 | +0.12 (+2.10%) | 30,384,446 |
| 21 Jul 2017 | CNY | 5.42 | 5.71 | 5.42 | 5.71 | 5.71 | +0.27 (+4.96%) | 20,992,164 |
| 20 Jul 2017 | CNY | 5.35 | 5.47 | 5.33 | 5.44 | 5.44 | +0.1 (+1.87%) | 6,603,384 |
| 19 Jul 2017 | CNY | 5.29 | 5.37 | 5.25 | 5.34 | 5.34 | +0.04 (+0.75%) | 4,509,732 |
| 18 Jul 2017 | CNY | 5.12 | 5.33 | 5.12 | 5.3 | 5.3 | +0.08 (+1.53%) | 3,705,120 |
| 17 Jul 2017 | CNY | 5.42 | 5.42 | 5.14 | 5.22 | 5.22 | -0.19 (-3.51%) | 7,542,695 |
| 14 Jul 2017 | CNY | 5.4 | 5.41 | 5.35 | 5.41 | 5.41 | +0.01 (+0.19%) | 5,686,202 |
| 13 Jul 2017 | CNY | 5.39 | 5.44 | 5.35 | 5.4 | 5.4 | -0.02 (-0.37%) | 5,907,061 |
| 12 Jul 2017 | CNY | 5.49 | 5.52 | 5.36 | 5.42 | 5.42 | -0.06 (-1.09%) | 5,167,674 |
| 11 Jul 2017 | CNY | 5.5 | 5.57 | 5.46 | 5.48 | 5.48 | +0.01 (+0.18%) | 5,425,612 |
| 10 Jul 2017 | CNY | 5.43 | 5.59 | 5.42 | 5.47 | 5.47 | +0.02 (+0.37%) | 5,345,244 |
| 7 Jul 2017 | CNY | 5.48 | 5.49 | 5.41 | 5.45 | 5.45 | -0.02 (-0.37%) | 4,133,574 |
