| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 6.5625 | 6.7248 | 6.5505 | 6.7067 | 6.7067 | +0.108 (+1.64%) | 11,310,371 |
| 8 Sep 2017 | CNY | 6.4904 | 6.6286 | 6.4844 | 6.5986 | 6.5986 | +0.114 (+1.76%) | 9,892,578 |
| 7 Sep 2017 | CNY | 6.4603 | 6.6346 | 6.4543 | 6.4844 | 6.4844 | -0.006 (-0.09%) | 13,047,424 |
| 6 Sep 2017 | CNY | 6.4964 | 6.5385 | 6.4423 | 6.4904 | 6.4904 | -0.066 (-1.01%) | 9,183,151 |
| 5 Sep 2017 | CNY | 6.3221 | 6.5805 | 6.3221 | 6.5565 | 6.5565 | +0.276 (+4.40%) | 23,462,534 |
| 4 Sep 2017 | CNY | 6.3101 | 6.3101 | 6.2139 | 6.2801 | 6.2801 | +0.006 (+0.10%) | 6,389,297 |
| 1 Sep 2017 | CNY | 6.2801 | 6.3101 | 6.232 | 6.274 | 6.274 | -0.006 (-0.10%) | 5,353,788 |
| 31 Aug 2017 | CNY | 6.274 | 6.3341 | 6.226 | 6.2801 | 6.2801 | +0.03 (+0.48%) | 5,719,920 |
| 30 Aug 2017 | CNY | 6.3942 | 6.3942 | 6.1899 | 6.25 | 6.25 | -0.144 (-2.26%) | 13,901,075 |
| 29 Aug 2017 | CNY | 6.3101 | 6.4002 | 6.25 | 6.3942 | 6.3942 | +0.084 (+1.33%) | 10,450,916 |
| 28 Aug 2017 | CNY | 6.3582 | 6.3582 | 6.274 | 6.3101 | 6.3101 | -0.048 (-0.76%) | 10,418,423 |
| 25 Aug 2017 | CNY | 6.3582 | 6.3702 | 6.268 | 6.3582 | 6.3582 | +0.006 (+0.09%) | 7,681,130 |
| 24 Aug 2017 | CNY | 6.3281 | 6.3822 | 6.2801 | 6.3522 | 6.3522 | -0.012 (-0.19%) | 10,953,374 |
| 23 Aug 2017 | CNY | 6.1779 | 6.4303 | 6.1178 | 6.3642 | 6.3642 | +0.204 (+3.32%) | 25,358,173 |
| 22 Aug 2017 | CNY | 6.1779 | 6.3341 | 6.1478 | 6.1599 | 6.1599 | -0.03 (-0.48%) | 16,260,147 |
| 21 Aug 2017 | CNY | 6.1358 | 6.238 | 6.0998 | 6.1899 | 6.1899 | +0.102 (+1.68%) | 10,610,123 |
| 18 Aug 2017 | CNY | 6.0096 | 6.1839 | 5.9976 | 6.0877 | 6.0877 | +0.054 (+0.89%) | 17,315,480 |
| 17 Aug 2017 | CNY | 5.9976 | 6.0938 | 5.9736 | 6.0337 | 6.0337 | +0.03 (+0.50%) | 9,842,278 |
| 16 Aug 2017 | CNY | 6.0036 | 6.0577 | 5.9796 | 6.0036 | 6.0036 | +0.012 (+0.20%) | 10,800,025 |
| 15 Aug 2017 | CNY | 5.9255 | 6.0276 | 5.9075 | 5.9916 | 5.9916 | +0.036 (+0.61%) | 7,234,121 |
| 14 Aug 2017 | CNY | 5.8293 | 5.9856 | 5.8293 | 5.9555 | 5.9555 | +0.132 (+2.27%) | 8,501,036 |
| 11 Aug 2017 | CNY | 5.9255 | 5.9315 | 5.8113 | 5.8233 | 5.8233 | -0.114 (-1.92%) | 8,742,080 |
| 10 Aug 2017 | CNY | 6.0156 | 6.0637 | 5.9195 | 5.9375 | 5.9375 | -0.114 (-1.89%) | 10,483,795 |
| 9 Aug 2017 | CNY | 5.9135 | 6.1058 | 5.8714 | 6.0517 | 6.0517 | +0.144 (+2.44%) | 16,294,660 |
| 8 Aug 2017 | CNY | 5.8534 | 5.9135 | 5.8293 | 5.9075 | 5.9075 | +0.066 (+1.13%) | 5,026,870 |
| 7 Aug 2017 | CNY | 5.8414 | 5.8654 | 5.7692 | 5.8414 | 5.8414 | -0.006 (-0.10%) | 5,138,064 |
| 4 Aug 2017 | CNY | 5.8834 | 5.9255 | 5.8233 | 5.8474 | 5.8474 | -0.06 (-1.02%) | 5,107,148 |
| 3 Aug 2017 | CNY | 5.8954 | 5.9315 | 5.8414 | 5.9075 | 5.9075 | +0.018 (+0.31%) | 3,712,716 |
| 2 Aug 2017 | CNY | 5.9676 | 6.0337 | 5.8894 | 5.8894 | 5.8894 | -0.09 (-1.51%) | 9,047,013 |
| 1 Aug 2017 | CNY | 5.9255 | 6.0036 | 5.8894 | 5.9796 | 5.9796 | +0.078 (+1.33%) | 9,645,687 |
