| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | CNY | 7.28 | 7.29 | 7.17 | 7.21 | 7.21 | -0.07 (-0.96%) | 28,472,610 |
| 1 Sep 2017 | CNY | 7.37 | 7.39 | 7.23 | 7.28 | 7.28 | -0.11 (-1.49%) | 38,999,995 |
| 31 Aug 2017 | CNY | 7.26 | 7.45 | 7.2 | 7.39 | 7.39 | +0.15 (+2.07%) | 53,511,652 |
| 30 Aug 2017 | CNY | 7.23 | 7.32 | 7.21 | 7.24 | 7.24 | -0.11 (-1.50%) | 37,876,262 |
| 29 Aug 2017 | CNY | 7.25 | 7.5 | 7.18 | 7.35 | 7.35 | +0.03 (+0.41%) | 74,560,111 |
| 28 Aug 2017 | CNY | 7.08 | 7.59 | 7.06 | 7.32 | 7.32 | +0.31 (+4.42%) | 84,941,163 |
| 25 Aug 2017 | CNY | 6.92 | 7.05 | 6.9 | 7.01 | 7.01 | +0.04 (+0.57%) | 32,011,272 |
| 24 Aug 2017 | CNY | 6.86 | 7.04 | 6.85 | 6.97 | 6.97 | +0.09 (+1.31%) | 34,908,483 |
| 23 Aug 2017 | CNY | 6.95 | 6.97 | 6.84 | 6.88 | 6.88 | -0.09 (-1.29%) | 16,972,289 |
| 22 Aug 2017 | CNY | 6.94 | 7 | 6.94 | 6.97 | 6.97 | -0.03 (-0.43%) | 18,555,579 |
| 21 Aug 2017 | CNY | 6.92 | 7.04 | 6.92 | 7 | 7 | +0.03 (+0.43%) | 24,639,871 |
| 18 Aug 2017 | CNY | 6.81 | 7.11 | 6.77 | 6.97 | 6.97 | +0.13 (+1.90%) | 46,886,690 |
| 17 Aug 2017 | CNY | 6.78 | 6.85 | 6.77 | 6.84 | 6.84 | +0.02 (+0.29%) | 17,951,659 |
| 16 Aug 2017 | CNY | 6.83 | 6.84 | 6.74 | 6.82 | 6.82 | -0.01 (-0.15%) | 16,918,178 |
| 15 Aug 2017 | CNY | 6.79 | 6.87 | 6.77 | 6.83 | 6.83 | +0.05 (+0.74%) | 17,969,792 |
| 14 Aug 2017 | CNY | 6.73 | 6.8 | 6.72 | 6.78 | 6.78 | +0.07 (+1.04%) | 14,610,159 |
| 11 Aug 2017 | CNY | 6.83 | 6.83 | 6.7 | 6.71 | 6.71 | -0.15 (-2.19%) | 24,137,174 |
| 10 Aug 2017 | CNY | 6.93 | 6.98 | 6.85 | 6.86 | 6.86 | -0.08 (-1.15%) | 20,675,543 |
| 9 Aug 2017 | CNY | 6.99 | 7.02 | 6.91 | 6.94 | 6.94 | -0.05 (-0.72%) | 18,932,955 |
| 8 Aug 2017 | CNY | 7.03 | 7.06 | 6.94 | 6.99 | 6.99 | -0.06 (-0.85%) | 21,183,316 |
| 7 Aug 2017 | CNY | 7.05 | 7.11 | 6.98 | 7.05 | 7.05 | -0.01 (-0.14%) | 22,338,297 |
| 4 Aug 2017 | CNY | 7.17 | 7.21 | 7.05 | 7.06 | 7.06 | -0.18 (-2.49%) | 43,769,300 |
| 3 Aug 2017 | CNY | 6.89 | 7.27 | 6.89 | 7.24 | 7.24 | +0.31 (+4.47%) | 65,987,660 |
| 2 Aug 2017 | CNY | 6.91 | 7.05 | 6.86 | 6.93 | 6.93 | -0.01 (-0.14%) | 33,108,079 |
| 1 Aug 2017 | CNY | 6.81 | 7.06 | 6.81 | 6.94 | 6.94 | +0.09 (+1.31%) | 35,822,890 |
| 31 Jul 2017 | CNY | 6.86 | 6.9 | 6.83 | 6.85 | 6.85 | -0.05 (-0.72%) | 21,031,877 |
| 28 Jul 2017 | CNY | 6.95 | 6.97 | 6.89 | 6.9 | 6.9 | -0.11 (-1.57%) | 21,777,117 |
| 27 Jul 2017 | CNY | 6.94 | 7.03 | 6.7 | 7.01 | 7.01 | +0.07 (+1.01%) | 44,302,937 |
| 26 Jul 2017 | CNY | 7.06 | 7.1 | 6.9 | 6.94 | 6.94 | -0.14 (-1.98%) | 29,361,328 |
| 25 Jul 2017 | CNY | 7.13 | 7.17 | 7.05 | 7.08 | 7.08 | -0.06 (-0.84%) | 20,412,797 |
