| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2017 | CNY | 5.1953 | 5.2899 | 5.1183 | 5.2426 | 5.2426 | -0.024 (-0.45%) | 67,220,591 |
| 21 Aug 2017 | CNY | 5.213 | 5.4083 | 5.1243 | 5.2663 | 5.2663 | +0.059 (+1.14%) | 93,148,586 |
| 18 Aug 2017 | CNY | 5.2663 | 5.2663 | 5.1124 | 5.2071 | 5.2071 | -0.154 (-2.87%) | 75,179,421 |
| 17 Aug 2017 | CNY | 5.1361 | 5.4438 | 5.0355 | 5.361 | 5.361 | +0.373 (+7.47%) | 131,989,309 |
| 16 Aug 2017 | CNY | 5.1361 | 5.2012 | 4.9172 | 4.9882 | 4.9882 | -0.142 (-2.77%) | 74,304,638 |
| 15 Aug 2017 | CNY | 5.0473 | 5.3077 | 4.9112 | 5.1302 | 5.1302 | -0.024 (-0.46%) | 99,248,777 |
| 14 Aug 2017 | CNY | 5.2012 | 5.2426 | 4.9408 | 5.1539 | 5.1539 | -0.029 (-0.57%) | 83,776,304 |
| 11 Aug 2017 | CNY | 5.3491 | 5.6213 | 5.1006 | 5.1834 | 5.1834 | -0.225 (-4.16%) | 139,642,470 |
| 10 Aug 2017 | CNY | 5.503 | 5.5444 | 5.2959 | 5.4083 | 5.4083 | -0.296 (-5.19%) | 126,848,532 |
| 9 Aug 2017 | CNY | 5.5325 | 5.7633 | 5.3669 | 5.7041 | 5.7041 | +0.207 (+3.77%) | 140,232,235 |
| 8 Aug 2017 | CNY | 5.6509 | 5.8462 | 5.432 | 5.497 | 5.497 | -0.035 (-0.64%) | 163,773,712 |
| 7 Aug 2017 | CNY | 5.2959 | 5.5621 | 5.0947 | 5.5325 | 5.5325 | +0.172 (+3.20%) | 118,944,518 |
| 4 Aug 2017 | CNY | 5.4734 | 5.8757 | 5.3136 | 5.361 | 5.361 | -0.201 (-3.62%) | 160,912,648 |
| 3 Aug 2017 | CNY | 5.4438 | 5.574 | 5.3254 | 5.5621 | 5.5621 | -0.035 (-0.63%) | 141,882,422 |
| 2 Aug 2017 | CNY | 5.2959 | 5.787 | 5.2012 | 5.5976 | 5.5976 | +0.337 (+6.41%) | 227,926,975 |
| 1 Aug 2017 | CNY | 5.3965 | 5.4142 | 5.1657 | 5.2604 | 5.2604 | -0.177 (-3.26%) | 128,706,286 |
| 31 Jul 2017 | CNY | 5.213 | 5.5325 | 5.1065 | 5.4379 | 5.4379 | +0.379 (+7.49%) | 213,624,455 |
| 28 Jul 2017 | CNY | 4.5444 | 5.0592 | 4.5385 | 5.0592 | 5.0592 | +0.462 (+10.04%) | 146,020,015 |
| 27 Jul 2017 | CNY | 4.7101 | 4.7752 | 4.497 | 4.5976 | 4.5976 | -0.189 (-3.96%) | 73,007,236 |
| 26 Jul 2017 | CNY | 4.5976 | 4.8935 | 4.5385 | 4.787 | 4.787 | +0.154 (+3.32%) | 100,065,390 |
| 25 Jul 2017 | CNY | 4.6036 | 4.716 | 4.5562 | 4.6331 | 4.6331 | +0.059 (+1.29%) | 43,108,722 |
| 24 Jul 2017 | CNY | 4.5562 | 4.6568 | 4.4911 | 4.574 | 4.574 | -0.065 (-1.40%) | 44,380,831 |
| 21 Jul 2017 | CNY | 4.6746 | 4.7929 | 4.6154 | 4.6391 | 4.6391 | -0.101 (-2.12%) | 66,236,499 |
| 20 Jul 2017 | CNY | 4.7396 | 4.7811 | 4.6627 | 4.7396 | 4.7396 | -0.101 (-2.08%) | 82,344,658 |
| 19 Jul 2017 | CNY | 4.5562 | 4.9586 | 4.5562 | 4.8402 | 4.8402 | +0.183 (+3.94%) | 129,236,966 |
| 18 Jul 2017 | CNY | 4.3965 | 4.6686 | 4.3373 | 4.6568 | 4.6568 | +0.272 (+6.21%) | 74,527,769 |
| 17 Jul 2017 | CNY | 4.4911 | 4.5917 | 4.1775 | 4.3846 | 4.3846 | -0.071 (-1.59%) | 63,097,769 |
| 14 Jul 2017 | CNY | 4.4734 | 4.503 | 4.4024 | 4.4556 | 4.4556 | -0.077 (-1.70%) | 41,217,705 |
| 13 Jul 2017 | CNY | 4.6036 | 4.7337 | 4.503 | 4.5325 | 4.5325 | -0.113 (-2.42%) | 74,738,323 |
| 12 Jul 2017 | CNY | 4.5621 | 4.6568 | 4.432 | 4.645 | 4.645 | +0.024 (+0.51%) | 69,917,613 |
