| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2017 | CNY | 7.3 | 7.3 | 7.17 | 7.25 | 7.25 | -0.05 (-0.68%) | 8,059,774 |
| 21 Sep 2017 | CNY | 7.41 | 7.47 | 7.3 | 7.3 | 7.3 | -0.16 (-2.14%) | 10,433,610 |
| 20 Sep 2017 | CNY | 7.4 | 7.52 | 7.31 | 7.46 | 7.46 | +0.02 (+0.27%) | 14,118,900 |
| 19 Sep 2017 | CNY | 7.54 | 7.54 | 7.41 | 7.44 | 7.44 | -0.18 (-2.36%) | 20,032,110 |
| 18 Sep 2017 | CNY | 7.51 | 7.72 | 7.38 | 7.62 | 7.62 | +0.15 (+2.01%) | 32,213,623 |
| 15 Sep 2017 | CNY | 7.24 | 7.5 | 7.2 | 7.47 | 7.47 | +0.17 (+2.33%) | 26,348,318 |
| 14 Sep 2017 | CNY | 7.22 | 7.44 | 7.22 | 7.3 | 7.3 | +0.05 (+0.69%) | 20,770,206 |
| 13 Sep 2017 | CNY | 7.25 | 7.27 | 7.17 | 7.25 | 7.25 | -0.05 (-0.68%) | 15,335,497 |
| 12 Sep 2017 | CNY | 7.28 | 7.58 | 7.13 | 7.3 | 7.3 | +0.07 (+0.97%) | 46,128,418 |
| 11 Sep 2017 | CNY | 6.99 | 7.24 | 6.99 | 7.23 | 7.23 | +0.26 (+3.73%) | 31,681,698 |
| 8 Sep 2017 | CNY | 6.95 | 6.98 | 6.91 | 6.97 | 6.97 | +0.03 (+0.43%) | 6,056,173 |
| 7 Sep 2017 | CNY | 7.06 | 7.07 | 6.93 | 6.94 | 6.94 | -0.13 (-1.84%) | 10,209,626 |
| 6 Sep 2017 | CNY | 6.96 | 7.13 | 6.93 | 7.07 | 7.07 | +0.13 (+1.87%) | 18,921,203 |
| 5 Sep 2017 | CNY | 6.95 | 6.96 | 6.89 | 6.94 | 6.94 | 0.0 (0.0%) | 5,001,663 |
| 4 Sep 2017 | CNY | 6.9 | 6.98 | 6.87 | 6.94 | 6.94 | +0.04 (+0.58%) | 6,972,731 |
| 1 Sep 2017 | CNY | 6.9 | 6.9 | 6.85 | 6.9 | 6.9 | +0.02 (+0.29%) | 4,051,902 |
| 31 Aug 2017 | CNY | 6.89 | 6.91 | 6.86 | 6.88 | 6.88 | 0.0 (0.0%) | 3,421,591 |
| 30 Aug 2017 | CNY | 6.84 | 6.9 | 6.84 | 6.88 | 6.88 | 0.0 (0.0%) | 3,245,100 |
| 29 Aug 2017 | CNY | 6.91 | 6.92 | 6.87 | 6.88 | 6.88 | -0.04 (-0.58%) | 4,524,200 |
| 28 Aug 2017 | CNY | 6.95 | 6.95 | 6.88 | 6.92 | 6.92 | 0.0 (0.0%) | 6,173,640 |
| 25 Aug 2017 | CNY | 6.87 | 6.93 | 6.83 | 6.92 | 6.92 | +0.04 (+0.58%) | 4,898,718 |
| 24 Aug 2017 | CNY | 6.91 | 6.94 | 6.86 | 6.88 | 6.88 | -0.03 (-0.43%) | 4,173,600 |
| 23 Aug 2017 | CNY | 6.98 | 6.99 | 6.9 | 6.91 | 6.91 | -0.1 (-1.43%) | 6,524,904 |
| 22 Aug 2017 | CNY | 7.11 | 7.11 | 7 | 7.01 | 7.01 | -0.1 (-1.41%) | 14,394,619 |
| 21 Aug 2017 | CNY | 6.97 | 7.16 | 6.93 | 7.11 | 7.11 | +0.15 (+2.16%) | 18,785,054 |
| 18 Aug 2017 | CNY | 6.88 | 6.97 | 6.85 | 6.96 | 6.96 | +0.06 (+0.87%) | 7,441,266 |
| 17 Aug 2017 | CNY | 6.86 | 6.93 | 6.86 | 6.9 | 6.9 | +0.03 (+0.44%) | 5,152,800 |
| 16 Aug 2017 | CNY | 6.85 | 6.93 | 6.83 | 6.87 | 6.87 | +0.05 (+0.73%) | 4,931,283 |
| 15 Aug 2017 | CNY | 6.82 | 6.86 | 6.76 | 6.82 | 6.82 | +0.01 (+0.15%) | 3,928,908 |
| 14 Aug 2017 | CNY | 6.77 | 6.82 | 6.71 | 6.81 | 6.81 | +0.07 (+1.04%) | 4,344,515 |
