| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 5.92 | 6.11 | 5.92 | 6.02 | 6.02 | +0.09 (+1.52%) | 20,164,321 |
| 7 Sep 2017 | CNY | 6.02 | 6.21 | 5.9 | 5.93 | 5.93 | -0.11 (-1.82%) | 29,094,001 |
| 6 Sep 2017 | CNY | 5.83 | 6.25 | 5.81 | 6.04 | 6.04 | +0.17 (+2.90%) | 35,805,649 |
| 5 Sep 2017 | CNY | 5.88 | 5.95 | 5.75 | 5.87 | 5.87 | -0.03 (-0.51%) | 24,867,850 |
| 4 Sep 2017 | CNY | 6.08 | 6.22 | 5.89 | 5.9 | 5.9 | -0.2 (-3.28%) | 37,693,550 |
| 1 Sep 2017 | CNY | 6 | 6.3 | 5.96 | 6.1 | 6.1 | +0.17 (+2.87%) | 58,990,335 |
| 31 Aug 2017 | CNY | 5.83 | 6 | 5.8 | 5.93 | 5.93 | +0.07 (+1.19%) | 30,915,732 |
| 30 Aug 2017 | CNY | 5.65 | 6 | 5.48 | 5.86 | 5.86 | +0.23 (+4.09%) | 44,182,229 |
| 29 Aug 2017 | CNY | 5.52 | 5.73 | 5.5 | 5.63 | 5.63 | +0.05 (+0.90%) | 25,881,857 |
| 28 Aug 2017 | CNY | 5.5 | 5.61 | 5.45 | 5.58 | 5.58 | +0.03 (+0.54%) | 22,243,600 |
| 25 Aug 2017 | CNY | 5.5 | 5.61 | 5.43 | 5.55 | 5.55 | +0.13 (+2.40%) | 31,570,120 |
| 24 Aug 2017 | CNY | 5.5 | 5.59 | 5.38 | 5.42 | 5.42 | +0.07 (+1.31%) | 21,126,736 |
| 23 Aug 2017 | CNY | 5.53 | 5.53 | 5.25 | 5.35 | 5.35 | -0.17 (-3.08%) | 18,525,138 |
| 22 Aug 2017 | CNY | 5.59 | 5.6 | 5.45 | 5.52 | 5.52 | -0.09 (-1.60%) | 14,949,635 |
| 21 Aug 2017 | CNY | 5.51 | 5.66 | 5.47 | 5.61 | 5.61 | +0.08 (+1.45%) | 15,427,491 |
| 18 Aug 2017 | CNY | 5.54 | 5.57 | 5.5 | 5.53 | 5.53 | -0.09 (-1.60%) | 14,114,544 |
| 17 Aug 2017 | CNY | 5.62 | 5.72 | 5.55 | 5.62 | 5.62 | +0.07 (+1.26%) | 16,819,900 |
| 16 Aug 2017 | CNY | 5.6 | 5.68 | 5.45 | 5.55 | 5.55 | -0.06 (-1.07%) | 17,340,814 |
| 15 Aug 2017 | CNY | 5.51 | 5.77 | 5.45 | 5.61 | 5.61 | +0.02 (+0.36%) | 22,558,427 |
| 14 Aug 2017 | CNY | 5.63 | 5.65 | 5.44 | 5.59 | 5.59 | -0.02 (-0.36%) | 23,993,892 |
| 11 Aug 2017 | CNY | 6.05 | 6.06 | 5.55 | 5.61 | 5.61 | -0.51 (-8.33%) | 49,434,773 |
| 10 Aug 2017 | CNY | 6.21 | 6.26 | 6.01 | 6.12 | 6.12 | -0.28 (-4.38%) | 49,733,990 |
| 9 Aug 2017 | CNY | 5.99 | 6.54 | 5.99 | 6.4 | 6.4 | +0.41 (+6.84%) | 88,842,366 |
| 8 Aug 2017 | CNY | 5.93 | 6.12 | 5.81 | 5.99 | 5.99 | +0.06 (+1.01%) | 53,336,037 |
| 7 Aug 2017 | CNY | 5.75 | 5.95 | 5.56 | 5.93 | 5.93 | +0.15 (+2.60%) | 34,317,330 |
| 4 Aug 2017 | CNY | 5.62 | 6.13 | 5.58 | 5.78 | 5.78 | +0.15 (+2.66%) | 71,376,236 |
| 3 Aug 2017 | CNY | 5.6 | 5.64 | 5.4 | 5.63 | 5.63 | -0.01 (-0.18%) | 30,638,893 |
| 2 Aug 2017 | CNY | 5.61 | 5.88 | 5.52 | 5.64 | 5.64 | 0.0 (0.0%) | 43,516,545 |
| 1 Aug 2017 | CNY | 5.78 | 5.78 | 5.6 | 5.64 | 5.64 | -0.22 (-3.75%) | 32,454,448 |
| 31 Jul 2017 | CNY | 5.63 | 5.89 | 5.56 | 5.86 | 5.86 | +0.25 (+4.46%) | 63,156,895 |
