| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | CNY | 3.8541 | 3.8605 | 3.8286 | 3.8414 | 3.8414 | -0.006 (-0.17%) | 8,379,520 |
| 4 Sep 2017 | CNY | 3.8732 | 3.8732 | 3.835 | 3.8478 | 3.8478 | -0.025 (-0.66%) | 10,891,752 |
| 1 Sep 2017 | CNY | 3.8669 | 3.9306 | 3.8414 | 3.8732 | 3.8732 | -0.013 (-0.33%) | 13,962,290 |
| 31 Aug 2017 | CNY | 3.9178 | 3.956 | 3.8732 | 3.886 | 3.886 | +0.019 (+0.49%) | 21,295,077 |
| 30 Aug 2017 | CNY | 3.8923 | 3.8923 | 3.8541 | 3.8669 | 3.8669 | -0.025 (-0.65%) | 7,989,344 |
| 29 Aug 2017 | CNY | 3.9178 | 3.9178 | 3.8605 | 3.8923 | 3.8923 | -0.013 (-0.33%) | 14,128,220 |
| 28 Aug 2017 | CNY | 3.8796 | 3.9497 | 3.8414 | 3.9051 | 3.9051 | +0.038 (+0.99%) | 21,808,177 |
| 25 Aug 2017 | CNY | 3.7904 | 3.886 | 3.7904 | 3.8669 | 3.8669 | +0.057 (+1.51%) | 19,441,080 |
| 24 Aug 2017 | CNY | 3.7713 | 3.886 | 3.7203 | 3.8095 | 3.8095 | +0.038 (+1.01%) | 17,756,522 |
| 23 Aug 2017 | CNY | 3.7586 | 3.7777 | 3.7012 | 3.7713 | 3.7713 | +0.013 (+0.34%) | 11,006,581 |
| 22 Aug 2017 | CNY | 3.7713 | 3.784 | 3.7395 | 3.7586 | 3.7586 | -0.013 (-0.34%) | 7,177,995 |
| 21 Aug 2017 | CNY | 3.784 | 3.7904 | 3.7395 | 3.7713 | 3.7713 | +0.006 (+0.17%) | 10,497,219 |
| 18 Aug 2017 | CNY | 3.7586 | 3.8095 | 3.7395 | 3.7649 | 3.7649 | -0.057 (-1.50%) | 11,181,322 |
| 17 Aug 2017 | CNY | 3.8159 | 3.835 | 3.7586 | 3.8223 | 3.8223 | +0.07 (+1.87%) | 13,822,752 |
| 16 Aug 2017 | CNY | 3.7586 | 3.7713 | 3.714 | 3.7522 | 3.7522 | -0.006 (-0.17%) | 6,986,662 |
| 15 Aug 2017 | CNY | 3.7649 | 3.7904 | 3.7395 | 3.7586 | 3.7586 | -0.006 (-0.17%) | 7,151,209 |
| 14 Aug 2017 | CNY | 3.7076 | 3.7777 | 3.7076 | 3.7649 | 3.7649 | +0.025 (+0.68%) | 8,163,029 |
| 11 Aug 2017 | CNY | 3.7522 | 3.8478 | 3.6694 | 3.7395 | 3.7395 | -0.038 (-1.01%) | 15,829,563 |
| 10 Aug 2017 | CNY | 3.8732 | 3.8732 | 3.7586 | 3.7777 | 3.7777 | -0.102 (-2.63%) | 12,537,886 |
| 9 Aug 2017 | CNY | 3.8605 | 3.886 | 3.8223 | 3.8796 | 3.8796 | +0.025 (+0.66%) | 7,243,190 |
| 8 Aug 2017 | CNY | 4.0006 | 4.0006 | 3.8541 | 3.8541 | 3.8541 | -0.032 (-0.82%) | 9,239,540 |
| 7 Aug 2017 | CNY | 3.9051 | 3.9178 | 3.8669 | 3.886 | 3.886 | -0.013 (-0.33%) | 7,079,993 |
| 4 Aug 2017 | CNY | 3.9051 | 3.9815 | 3.8669 | 3.8987 | 3.8987 | -0.025 (-0.65%) | 22,627,188 |
| 3 Aug 2017 | CNY | 3.8223 | 3.9879 | 3.784 | 3.9242 | 3.9242 | +0.102 (+2.67%) | 28,022,341 |
| 2 Aug 2017 | CNY | 3.7904 | 3.8478 | 3.7904 | 3.8223 | 3.8223 | +0.045 (+1.18%) | 14,518,030 |
| 1 Aug 2017 | CNY | 3.7458 | 3.7777 | 3.7395 | 3.7777 | 3.7777 | +0.032 (+0.85%) | 7,198,463 |
| 31 Jul 2017 | CNY | 3.7777 | 3.7777 | 3.7203 | 3.7458 | 3.7458 | -0.019 (-0.51%) | 6,801,293 |
| 28 Jul 2017 | CNY | 3.8032 | 3.8095 | 3.7522 | 3.7649 | 3.7649 | -0.019 (-0.50%) | 6,314,900 |
| 27 Jul 2017 | CNY | 3.7331 | 3.8159 | 3.7012 | 3.784 | 3.784 | +0.051 (+1.36%) | 10,381,513 |
| 26 Jul 2017 | CNY | 3.7713 | 3.784 | 3.7012 | 3.7331 | 3.7331 | -0.038 (-1.01%) | 7,217,947 |
