| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2017 | CNY | 7.59 | 7.67 | 7.43 | 7.49 | 7.49 | -0.1 (-1.32%) | 17,695,961 |
| 28 Aug 2017 | CNY | 7.48 | 7.64 | 7.48 | 7.59 | 7.59 | +0.02 (+0.26%) | 15,798,302 |
| 25 Aug 2017 | CNY | 7.34 | 7.6 | 7.31 | 7.57 | 7.57 | +0.22 (+2.99%) | 25,102,373 |
| 24 Aug 2017 | CNY | 7.37 | 7.39 | 7.28 | 7.35 | 7.35 | -0.03 (-0.41%) | 13,233,967 |
| 23 Aug 2017 | CNY | 7.36 | 7.4 | 7.25 | 7.38 | 7.38 | +0.03 (+0.41%) | 17,164,255 |
| 22 Aug 2017 | CNY | 7.41 | 7.41 | 7.31 | 7.35 | 7.35 | -0.05 (-0.68%) | 18,774,827 |
| 21 Aug 2017 | CNY | 7.35 | 7.45 | 7.32 | 7.4 | 7.4 | +0.02 (+0.27%) | 13,854,918 |
| 18 Aug 2017 | CNY | 7.28 | 7.44 | 7.24 | 7.38 | 7.38 | +0.04 (+0.54%) | 13,250,922 |
| 17 Aug 2017 | CNY | 7.35 | 7.41 | 7.15 | 7.34 | 7.34 | -0.11 (-1.48%) | 24,130,885 |
| 16 Aug 2017 | CNY | 7.25 | 7.62 | 7.25 | 7.45 | 7.45 | +0.17 (+2.34%) | 37,838,036 |
| 15 Aug 2017 | CNY | 7.37 | 7.41 | 7.25 | 7.28 | 7.28 | -0.09 (-1.22%) | 16,843,388 |
| 14 Aug 2017 | CNY | 7.39 | 7.5 | 7.3 | 7.37 | 7.37 | +0.07 (+0.96%) | 15,769,352 |
| 11 Aug 2017 | CNY | 7.3 | 7.5 | 7.22 | 7.3 | 7.3 | -0.11 (-1.48%) | 21,930,506 |
| 10 Aug 2017 | CNY | 7.46 | 7.61 | 7.35 | 7.41 | 7.41 | -0.06 (-0.80%) | 39,772,940 |
| 9 Aug 2017 | CNY | 7.39 | 7.53 | 7.36 | 7.47 | 7.47 | +0.03 (+0.40%) | 20,282,818 |
| 8 Aug 2017 | CNY | 7.5 | 7.59 | 7.35 | 7.44 | 7.44 | -0.05 (-0.67%) | 20,078,166 |
| 7 Aug 2017 | CNY | 7.2 | 7.64 | 7.16 | 7.49 | 7.49 | +0.3 (+4.17%) | 45,518,920 |
| 4 Aug 2017 | CNY | 6.95 | 7.63 | 6.93 | 7.19 | 7.19 | +0.25 (+3.60%) | 35,504,036 |
| 3 Aug 2017 | CNY | 6.99 | 6.99 | 6.81 | 6.94 | 6.94 | -0.06 (-0.86%) | 25,193,425 |
| 2 Aug 2017 | CNY | 6.92 | 7.13 | 6.92 | 7 | 7 | +0.03 (+0.43%) | 30,955,334 |
| 1 Aug 2017 | CNY | 6.84 | 7.08 | 6.75 | 6.97 | 6.97 | +0.17 (+2.50%) | 33,188,420 |
| 31 Jul 2017 | CNY | 6.89 | 7.13 | 6.72 | 6.8 | 6.8 | -0.17 (-2.44%) | 33,384,484 |
| 28 Jul 2017 | CNY | 6.48 | 7.02 | 6.43 | 6.97 | 6.97 | +0.32 (+4.81%) | 70,257,998 |
| 27 Jul 2017 | CNY | 6.15 | 7.05 | 6.15 | 6.65 | 6.65 | -0.193 (-2.82%) | 106,185,297 |
| 24 Apr 2017 | CNY | 7.1857 | 7.2393 | 6.7429 | 6.8429 | 6.8429 | -0.407 (-5.62%) | 30,050,686 |
| 21 Apr 2017 | CNY | 7.2857 | 7.3607 | 7.1893 | 7.25 | 7.25 | -0.032 (-0.44%) | 21,492,105 |
| 20 Apr 2017 | CNY | 7.2643 | 7.3036 | 7.1679 | 7.2821 | 7.2821 | -0.004 (-0.05%) | 15,488,410 |
| 19 Apr 2017 | CNY | 7.2607 | 7.3321 | 7.1036 | 7.2857 | 7.2857 | +0.011 (+0.15%) | 25,253,107 |
| 18 Apr 2017 | CNY | 7.2429 | 7.3464 | 7.2143 | 7.275 | 7.275 | +0.004 (+0.05%) | 22,513,355 |
| 17 Apr 2017 | CNY | 7.2107 | 7.325 | 7.1321 | 7.2714 | 7.2714 | +0.036 (+0.49%) | 16,440,544 |
