| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | CNY | 6.28 | 6.31 | 6.21 | 6.25 | 6.25 | -0.04 (-0.64%) | 9,339,000 |
| 4 Sep 2017 | CNY | 6.27 | 6.32 | 6.23 | 6.29 | 6.29 | +0.02 (+0.32%) | 8,980,751 |
| 1 Sep 2017 | CNY | 6.27 | 6.31 | 6.22 | 6.27 | 6.27 | +0.01 (+0.16%) | 11,541,042 |
| 31 Aug 2017 | CNY | 6.45 | 6.5 | 6.2 | 6.26 | 6.26 | -0.22 (-3.40%) | 23,640,547 |
| 30 Aug 2017 | CNY | 6.55 | 6.56 | 6.46 | 6.48 | 6.48 | -0.02 (-0.31%) | 10,179,952 |
| 29 Aug 2017 | CNY | 6.53 | 6.56 | 6.47 | 6.5 | 6.5 | -0.04 (-0.61%) | 7,451,200 |
| 28 Aug 2017 | CNY | 6.46 | 6.57 | 6.46 | 6.54 | 6.54 | +0.05 (+0.77%) | 11,117,398 |
| 25 Aug 2017 | CNY | 6.37 | 6.6 | 6.35 | 6.49 | 6.49 | +0.11 (+1.72%) | 9,842,714 |
| 24 Aug 2017 | CNY | 6.51 | 6.55 | 6.35 | 6.38 | 6.38 | -0.12 (-1.85%) | 10,998,717 |
| 23 Aug 2017 | CNY | 6.62 | 6.68 | 6.5 | 6.5 | 6.5 | -0.18 (-2.69%) | 10,152,963 |
| 22 Aug 2017 | CNY | 6.59 | 6.7 | 6.52 | 6.68 | 6.68 | +0.1 (+1.52%) | 14,182,913 |
| 21 Aug 2017 | CNY | 6.58 | 6.64 | 6.46 | 6.58 | 6.58 | 0.0 (0.0%) | 13,409,981 |
| 18 Aug 2017 | CNY | 6.56 | 6.67 | 6.53 | 6.58 | 6.58 | -0.05 (-0.75%) | 9,998,121 |
| 17 Aug 2017 | CNY | 6.72 | 6.82 | 6.59 | 6.63 | 6.63 | -0.09 (-1.34%) | 19,466,653 |
| 16 Aug 2017 | CNY | 6.76 | 6.95 | 6.69 | 6.72 | 6.72 | -0.07 (-1.03%) | 18,738,438 |
| 15 Aug 2017 | CNY | 6.58 | 6.83 | 6.53 | 6.79 | 6.79 | +0.18 (+2.72%) | 27,135,641 |
| 14 Aug 2017 | CNY | 6.62 | 6.67 | 6.47 | 6.61 | 6.61 | +0.08 (+1.23%) | 20,326,109 |
| 11 Aug 2017 | CNY | 6.41 | 6.74 | 6.34 | 6.53 | 6.53 | +0.13 (+2.03%) | 35,901,911 |
| 10 Aug 2017 | CNY | 6.25 | 6.45 | 6.21 | 6.4 | 6.4 | +0.13 (+2.07%) | 14,577,069 |
| 9 Aug 2017 | CNY | 6.35 | 6.38 | 6.24 | 6.27 | 6.27 | -0.12 (-1.88%) | 11,194,138 |
| 8 Aug 2017 | CNY | 6.35 | 6.46 | 6.3 | 6.39 | 6.39 | +0.04 (+0.63%) | 15,634,304 |
| 7 Aug 2017 | CNY | 6.18 | 6.48 | 6.18 | 6.35 | 6.35 | +0.12 (+1.93%) | 17,961,403 |
| 4 Aug 2017 | CNY | 6.18 | 6.43 | 6.17 | 6.23 | 6.23 | +0.05 (+0.81%) | 17,706,743 |
| 3 Aug 2017 | CNY | 6.16 | 6.21 | 6.09 | 6.18 | 6.18 | 0.0 (0.0%) | 8,946,292 |
| 2 Aug 2017 | CNY | 6.25 | 6.25 | 6.15 | 6.18 | 6.18 | -0.02 (-0.32%) | 10,408,768 |
| 1 Aug 2017 | CNY | 6.21 | 6.3 | 6.15 | 6.2 | 6.2 | -0.08 (-1.27%) | 15,355,107 |
| 31 Jul 2017 | CNY | 6.26 | 6.35 | 6.11 | 6.28 | 6.28 | +0.04 (+0.64%) | 15,408,115 |
| 28 Jul 2017 | CNY | 6.31 | 6.33 | 6.18 | 6.24 | 6.24 | -0.07 (-1.11%) | 11,746,653 |
| 27 Jul 2017 | CNY | 6.25 | 6.36 | 6.14 | 6.31 | 6.31 | +0.04 (+0.64%) | 13,537,593 |
| 26 Jul 2017 | CNY | 6.25 | 6.39 | 6.19 | 6.27 | 6.27 | -0.02 (-0.32%) | 11,539,632 |
