| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 5.64 | 5.66 | 5.57 | 5.61 | 5.61 | -0.02 (-0.36%) | 3,856,849 |
| 8 Sep 2017 | CNY | 5.64 | 5.66 | 5.61 | 5.63 | 5.63 | -0.01 (-0.18%) | 2,866,226 |
| 7 Sep 2017 | CNY | 5.71 | 5.71 | 5.62 | 5.64 | 5.64 | -0.05 (-0.88%) | 3,312,700 |
| 6 Sep 2017 | CNY | 5.67 | 5.75 | 5.66 | 5.69 | 5.69 | -0.01 (-0.18%) | 3,580,137 |
| 5 Sep 2017 | CNY | 5.66 | 5.71 | 5.61 | 5.7 | 5.7 | +0.04 (+0.71%) | 4,263,103 |
| 4 Sep 2017 | CNY | 5.67 | 5.69 | 5.62 | 5.66 | 5.66 | -0.01 (-0.18%) | 3,454,037 |
| 1 Sep 2017 | CNY | 5.59 | 5.69 | 5.56 | 5.67 | 5.67 | +0.11 (+1.98%) | 8,172,595 |
| 31 Aug 2017 | CNY | 5.61 | 5.61 | 5.54 | 5.56 | 5.56 | -0.04 (-0.71%) | 4,676,190 |
| 30 Aug 2017 | CNY | 5.6 | 5.65 | 5.57 | 5.6 | 5.6 | -0.03 (-0.53%) | 5,701,670 |
| 29 Aug 2017 | CNY | 5.63 | 5.67 | 5.6 | 5.63 | 5.63 | +0.02 (+0.36%) | 3,045,886 |
| 28 Aug 2017 | CNY | 5.6 | 5.63 | 5.59 | 5.61 | 5.61 | +0.02 (+0.36%) | 2,879,856 |
| 25 Aug 2017 | CNY | 5.52 | 5.61 | 5.51 | 5.59 | 5.59 | +0.06 (+1.08%) | 3,771,743 |
| 24 Aug 2017 | CNY | 5.6 | 5.63 | 5.5 | 5.53 | 5.53 | -0.07 (-1.25%) | 6,347,902 |
| 23 Aug 2017 | CNY | 5.58 | 5.63 | 5.58 | 5.6 | 5.6 | +0.03 (+0.54%) | 3,679,600 |
| 22 Aug 2017 | CNY | 5.75 | 5.79 | 5.55 | 5.57 | 5.57 | -0.18 (-3.13%) | 10,203,000 |
| 21 Aug 2017 | CNY | 5.79 | 5.8 | 5.74 | 5.75 | 5.75 | -0.04 (-0.69%) | 4,930,300 |
| 18 Aug 2017 | CNY | 5.75 | 5.8 | 5.73 | 5.79 | 5.79 | +0.03 (+0.52%) | 2,632,756 |
| 17 Aug 2017 | CNY | 5.82 | 5.86 | 5.75 | 5.76 | 5.76 | -0.05 (-0.86%) | 6,453,422 |
| 16 Aug 2017 | CNY | 5.95 | 5.95 | 5.78 | 5.81 | 5.81 | -0.15 (-2.52%) | 9,514,000 |
| 15 Aug 2017 | CNY | 5.89 | 6.01 | 5.86 | 5.96 | 5.96 | +0.07 (+1.19%) | 31,071,990 |
| 14 Aug 2017 | CNY | 5.83 | 5.9 | 5.83 | 5.89 | 5.89 | +0.02 (+0.34%) | 5,527,674 |
| 11 Aug 2017 | CNY | 5.91 | 5.97 | 5.78 | 5.87 | 5.87 | -0.04 (-0.68%) | 6,601,778 |
| 10 Aug 2017 | CNY | 5.89 | 6.04 | 5.85 | 5.91 | 5.91 | -0.03 (-0.51%) | 19,692,150 |
| 9 Aug 2017 | CNY | 5.7 | 5.95 | 5.68 | 5.94 | 5.94 | +0.21 (+3.66%) | 17,168,382 |
| 8 Aug 2017 | CNY | 5.61 | 5.73 | 5.61 | 5.73 | 5.73 | +0.11 (+1.96%) | 8,345,523 |
| 7 Aug 2017 | CNY | 5.64 | 5.64 | 5.59 | 5.62 | 5.62 | -0.02 (-0.35%) | 3,779,003 |
| 4 Aug 2017 | CNY | 5.62 | 5.65 | 5.57 | 5.64 | 5.64 | +0.03 (+0.53%) | 6,061,532 |
| 3 Aug 2017 | CNY | 5.56 | 5.64 | 5.56 | 5.61 | 5.61 | +0.05 (+0.90%) | 2,339,300 |
| 2 Aug 2017 | CNY | 5.65 | 5.65 | 5.55 | 5.56 | 5.56 | -0.07 (-1.24%) | 4,188,242 |
| 1 Aug 2017 | CNY | 5.64 | 5.66 | 5.6 | 5.63 | 5.63 | 0.0 (0.0%) | 3,881,094 |
