| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2017 | CNY | 6.02 | 6.14 | 5.97 | 6.04 | 6.04 | +0.04 (+0.67%) | 26,428,787 |
| 18 Aug 2017 | CNY | 5.95 | 6.07 | 5.9 | 6 | 6 | -0.08 (-1.32%) | 26,467,229 |
| 17 Aug 2017 | CNY | 6.29 | 6.4 | 6.05 | 6.08 | 6.08 | +0.21 (+3.58%) | 54,454,591 |
| 16 Aug 2017 | CNY | 5.93 | 5.96 | 5.68 | 5.87 | 5.87 | -0.07 (-1.18%) | 22,349,646 |
| 15 Aug 2017 | CNY | 5.92 | 6.01 | 5.88 | 5.94 | 5.94 | -0.02 (-0.34%) | 14,580,101 |
| 14 Aug 2017 | CNY | 5.88 | 6.01 | 5.83 | 5.96 | 5.96 | +0.09 (+1.53%) | 24,310,110 |
| 11 Aug 2017 | CNY | 6.2 | 6.25 | 5.78 | 5.87 | 5.87 | -0.49 (-7.70%) | 59,969,244 |
| 10 Aug 2017 | CNY | 6.47 | 6.49 | 6.28 | 6.36 | 6.36 | -0.24 (-3.64%) | 51,651,619 |
| 9 Aug 2017 | CNY | 6.43 | 6.64 | 6.23 | 6.6 | 6.6 | +0.25 (+3.94%) | 86,578,094 |
| 8 Aug 2017 | CNY | 6.42 | 6.64 | 6.3 | 6.35 | 6.35 | -0.07 (-1.09%) | 88,353,648 |
| 7 Aug 2017 | CNY | 6.19 | 6.43 | 6.04 | 6.42 | 6.42 | +0.21 (+3.38%) | 52,909,775 |
| 4 Aug 2017 | CNY | 6.4 | 6.52 | 6.2 | 6.21 | 6.21 | -0.26 (-4.02%) | 62,711,127 |
| 3 Aug 2017 | CNY | 6.14 | 6.5 | 6.02 | 6.47 | 6.47 | +0.34 (+5.55%) | 78,630,700 |
| 2 Aug 2017 | CNY | 6.09 | 6.38 | 6.07 | 6.13 | 6.13 | +0.04 (+0.66%) | 51,813,953 |
| 1 Aug 2017 | CNY | 6.23 | 6.29 | 6.05 | 6.09 | 6.09 | -0.19 (-3.03%) | 38,319,783 |
| 31 Jul 2017 | CNY | 6.01 | 6.38 | 5.99 | 6.28 | 6.28 | +0.19 (+3.12%) | 68,434,788 |
| 28 Jul 2017 | CNY | 5.77 | 6.14 | 5.71 | 6.09 | 6.09 | +0.29 (+5.00%) | 63,892,556 |
| 27 Jul 2017 | CNY | 5.83 | 5.95 | 5.68 | 5.8 | 5.8 | -0.05 (-0.85%) | 34,089,915 |
| 26 Jul 2017 | CNY | 5.89 | 5.96 | 5.74 | 5.85 | 5.85 | +0.03 (+0.52%) | 46,231,186 |
| 25 Jul 2017 | CNY | 5.76 | 5.83 | 5.59 | 5.82 | 5.82 | +0.05 (+0.87%) | 30,914,954 |
| 24 Jul 2017 | CNY | 5.74 | 5.83 | 5.72 | 5.77 | 5.77 | +0.04 (+0.70%) | 27,498,649 |
| 21 Jul 2017 | CNY | 5.74 | 5.85 | 5.68 | 5.73 | 5.73 | -0.06 (-1.04%) | 24,986,191 |
| 20 Jul 2017 | CNY | 5.83 | 5.87 | 5.73 | 5.79 | 5.79 | -0.09 (-1.53%) | 32,296,226 |
| 19 Jul 2017 | CNY | 5.46 | 5.93 | 5.44 | 5.88 | 5.88 | +0.41 (+7.50%) | 51,183,154 |
| 18 Jul 2017 | CNY | 5.3 | 5.47 | 5.27 | 5.47 | 5.47 | +0.12 (+2.24%) | 15,247,728 |
| 17 Jul 2017 | CNY | 5.66 | 5.66 | 5.09 | 5.35 | 5.35 | -0.3 (-5.31%) | 22,622,583 |
| 14 Jul 2017 | CNY | 5.7 | 5.74 | 5.63 | 5.65 | 5.65 | -0.1 (-1.74%) | 13,831,531 |
| 13 Jul 2017 | CNY | 5.7 | 5.83 | 5.65 | 5.75 | 5.75 | +0.05 (+0.88%) | 24,794,249 |
| 12 Jul 2017 | CNY | 5.63 | 5.72 | 5.51 | 5.7 | 5.7 | +0.14 (+2.52%) | 19,210,386 |
| 11 Jul 2017 | CNY | 5.79 | 5.83 | 5.55 | 5.56 | 5.56 | -0.26 (-4.47%) | 25,020,581 |
