| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | CNY | 7.0385 | 7.2692 | 6.8154 | 6.8385 | 6.8385 | -0.1 (-1.44%) | 61,692,321 |
| 1 Sep 2017 | CNY | 6.7308 | 7.0385 | 6.6308 | 6.9385 | 6.9385 | +0.269 (+4.04%) | 56,304,346 |
| 31 Aug 2017 | CNY | 6.7385 | 6.8385 | 6.5846 | 6.6692 | 6.6692 | -0.046 (-0.69%) | 25,056,580 |
| 30 Aug 2017 | CNY | 6.7846 | 6.8385 | 6.6692 | 6.7154 | 6.7154 | -0.077 (-1.13%) | 21,867,630 |
| 29 Aug 2017 | CNY | 6.6231 | 6.8462 | 6.5539 | 6.7923 | 6.7923 | +0.154 (+2.32%) | 32,072,210 |
| 28 Aug 2017 | CNY | 6.6692 | 6.9308 | 6.5923 | 6.6385 | 6.6385 | -0.031 (-0.46%) | 41,093,011 |
| 25 Aug 2017 | CNY | 6.5462 | 6.7 | 6.5462 | 6.6692 | 6.6692 | +0.085 (+1.28%) | 21,159,229 |
| 24 Aug 2017 | CNY | 6.6615 | 6.8615 | 6.4846 | 6.5846 | 6.5846 | -0.077 (-1.15%) | 36,364,503 |
| 23 Aug 2017 | CNY | 6.7308 | 6.7615 | 6.5923 | 6.6615 | 6.6615 | -0.139 (-2.04%) | 26,577,250 |
| 22 Aug 2017 | CNY | 6.7923 | 6.9615 | 6.6462 | 6.8 | 6.8 | +0.023 (+0.34%) | 42,563,579 |
| 21 Aug 2017 | CNY | 7.0692 | 7.0692 | 6.7154 | 6.7769 | 6.7769 | -0.154 (-2.22%) | 59,331,000 |
| 18 Aug 2017 | CNY | 6.4231 | 6.9692 | 6.3615 | 6.9308 | 6.9308 | +0.462 (+7.14%) | 78,769,914 |
| 17 Aug 2017 | CNY | 6.1923 | 6.5539 | 6.1846 | 6.4692 | 6.4692 | +0.169 (+2.69%) | 50,936,395 |
| 16 Aug 2017 | CNY | 6.2769 | 6.3462 | 6.1077 | 6.3 | 6.3 | +0.038 (+0.61%) | 30,504,515 |
| 15 Aug 2017 | CNY | 6.1077 | 6.2923 | 6.1077 | 6.2615 | 6.2615 | +0.185 (+3.04%) | 43,766,763 |
| 14 Aug 2017 | CNY | 5.9385 | 6.2231 | 5.9385 | 6.0769 | 6.0769 | +0.185 (+3.13%) | 51,461,166 |
| 11 Aug 2017 | CNY | 5.8077 | 6.0385 | 5.7615 | 5.8923 | 5.8923 | +0.169 (+2.96%) | 54,692,816 |
| 10 Aug 2017 | CNY | 5.6154 | 5.8154 | 5.6154 | 5.7231 | 5.7231 | +0.139 (+2.48%) | 35,420,236 |
| 9 Aug 2017 | CNY | 5.5385 | 5.6231 | 5.5308 | 5.5846 | 5.5846 | +0.077 (+1.40%) | 14,758,188 |
| 8 Aug 2017 | CNY | 5.4769 | 5.5308 | 5.4231 | 5.5077 | 5.5077 | +0.038 (+0.70%) | 13,395,233 |
| 7 Aug 2017 | CNY | 5.4615 | 5.5 | 5.4154 | 5.4692 | 5.4692 | -0.008 (-0.14%) | 15,136,214 |
| 4 Aug 2017 | CNY | 5.5077 | 5.5615 | 5.4769 | 5.4769 | 5.4769 | -0.046 (-0.84%) | 10,987,510 |
| 3 Aug 2017 | CNY | 5.5 | 5.5231 | 5.4231 | 5.5231 | 5.5231 | +0.038 (+0.70%) | 10,971,875 |
| 2 Aug 2017 | CNY | 5.5769 | 5.6462 | 5.4615 | 5.4846 | 5.4846 | -0.069 (-1.25%) | 16,598,575 |
| 1 Aug 2017 | CNY | 5.6615 | 5.7231 | 5.5462 | 5.5539 | 5.5539 | -0.108 (-1.90%) | 20,739,370 |
| 31 Jul 2017 | CNY | 5.5308 | 5.7308 | 5.4539 | 5.6615 | 5.6615 | +0.115 (+2.08%) | 27,206,011 |
| 28 Jul 2017 | CNY | 5.4692 | 5.6 | 5.4539 | 5.5462 | 5.5462 | +0.085 (+1.55%) | 11,437,691 |
| 27 Jul 2017 | CNY | 5.4846 | 5.4846 | 5.3385 | 5.4615 | 5.4615 | -0.023 (-0.42%) | 16,596,434 |
| 26 Jul 2017 | CNY | 5.5692 | 5.5692 | 5.4077 | 5.4846 | 5.4846 | -0.062 (-1.11%) | 16,801,304 |
| 25 Jul 2017 | CNY | 5.5923 | 5.6385 | 5.5 | 5.5462 | 5.5462 | -0.069 (-1.23%) | 9,993,362 |
