| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | CNY | 6.87 | 6.87 | 6.71 | 6.74 | 6.74 | -0.14 (-2.03%) | 8,477,804 |
| 10 Aug 2017 | CNY | 6.92 | 6.94 | 6.84 | 6.88 | 6.88 | -0.06 (-0.86%) | 6,553,302 |
| 9 Aug 2017 | CNY | 6.88 | 7.02 | 6.85 | 6.94 | 6.94 | +0.06 (+0.87%) | 8,648,074 |
| 8 Aug 2017 | CNY | 6.93 | 6.95 | 6.86 | 6.88 | 6.88 | -0.05 (-0.72%) | 6,872,574 |
| 7 Aug 2017 | CNY | 6.87 | 6.93 | 6.87 | 6.93 | 6.93 | +0.03 (+0.43%) | 4,369,994 |
| 4 Aug 2017 | CNY | 6.9 | 6.94 | 6.85 | 6.9 | 6.9 | 0.0 (0.0%) | 6,716,598 |
| 3 Aug 2017 | CNY | 6.89 | 6.97 | 6.86 | 6.9 | 6.9 | -0.03 (-0.43%) | 6,979,576 |
| 2 Aug 2017 | CNY | 7.04 | 7.07 | 6.92 | 6.93 | 6.93 | -0.14 (-1.98%) | 11,167,759 |
| 1 Aug 2017 | CNY | 6.96 | 7.14 | 6.92 | 7.07 | 7.07 | +0.06 (+0.86%) | 18,908,242 |
| 31 Jul 2017 | CNY | 7.1 | 7.1 | 6.95 | 7.01 | 7.01 | -0.16 (-2.23%) | 21,840,403 |
| 28 Jul 2017 | CNY | 6.84 | 7.37 | 6.84 | 7.17 | 7.17 | +0.42 (+6.22%) | 38,853,895 |
| 27 Jul 2017 | CNY | 6.69 | 6.76 | 6.61 | 6.75 | 6.75 | +0.05 (+0.75%) | 6,100,924 |
| 26 Jul 2017 | CNY | 6.73 | 6.78 | 6.59 | 6.7 | 6.7 | -0.05 (-0.74%) | 7,921,092 |
| 25 Jul 2017 | CNY | 6.8 | 6.8 | 6.72 | 6.75 | 6.75 | -0.05 (-0.74%) | 3,632,447 |
| 24 Jul 2017 | CNY | 6.83 | 6.83 | 6.76 | 6.8 | 6.8 | -0.07 (-1.02%) | 6,133,358 |
| 21 Jul 2017 | CNY | 6.94 | 6.95 | 6.83 | 6.87 | 6.87 | -0.06 (-0.87%) | 7,942,700 |
| 20 Jul 2017 | CNY | 6.78 | 6.95 | 6.77 | 6.93 | 6.93 | +0.13 (+1.91%) | 12,834,343 |
| 19 Jul 2017 | CNY | 6.76 | 6.8 | 6.7 | 6.8 | 6.8 | 0.0 (0.0%) | 6,525,142 |
| 18 Jul 2017 | CNY | 6.7 | 6.85 | 6.66 | 6.8 | 6.8 | +0.03 (+0.44%) | 6,114,684 |
| 17 Jul 2017 | CNY | 6.7 | 6.77 | 6.3 | 6.77 | 6.77 | +0.07 (+1.04%) | 11,357,069 |
| 14 Jul 2017 | CNY | 6.74 | 6.76 | 6.68 | 6.7 | 6.7 | -0.04 (-0.59%) | 3,286,954 |
| 13 Jul 2017 | CNY | 6.73 | 6.74 | 6.7 | 6.74 | 6.74 | 0.0 (0.0%) | 3,841,217 |
| 12 Jul 2017 | CNY | 6.71 | 6.79 | 6.66 | 6.74 | 6.74 | +0.02 (+0.30%) | 4,743,961 |
| 11 Jul 2017 | CNY | 6.8 | 6.82 | 6.72 | 6.72 | 6.72 | -0.1 (-1.47%) | 4,531,956 |
| 10 Jul 2017 | CNY | 6.92 | 6.93 | 6.78 | 6.82 | 6.82 | -0.08 (-1.16%) | 6,973,300 |
| 7 Jul 2017 | CNY | 6.81 | 6.9 | 6.81 | 6.9 | 6.9 | 0.0 (0.0%) | 8,062,373 |
| 6 Jul 2017 | CNY | 6.8 | 7.05 | 6.79 | 6.9 | 6.9 | +0.21 (+3.14%) | 17,258,661 |
| 5 Jul 2017 | CNY | 6.67 | 6.72 | 6.64 | 6.69 | 6.69 | -0.01 (-0.15%) | 5,291,033 |
| 4 Jul 2017 | CNY | 6.81 | 6.84 | 6.63 | 6.7 | 6.7 | -0.13 (-1.90%) | 5,586,017 |
| 3 Jul 2017 | CNY | 6.75 | 6.88 | 6.72 | 6.83 | 6.83 | +0.1 (+1.49%) | 3,915,617 |
