| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2017 | CNY | 7.5833 | 7.6528 | 7.5833 | 7.6458 | 7.6458 | +0.069 (+0.92%) | 1,748,016 |
| 25 Aug 2017 | CNY | 7.5278 | 7.5903 | 7.4792 | 7.5764 | 7.5764 | +0.049 (+0.65%) | 1,321,745 |
| 24 Aug 2017 | CNY | 7.5347 | 7.5833 | 7.4722 | 7.5278 | 7.5278 | -0.007 (-0.09%) | 1,987,092 |
| 23 Aug 2017 | CNY | 7.6181 | 7.6181 | 7.5139 | 7.5347 | 7.5347 | -0.049 (-0.64%) | 1,687,939 |
| 22 Aug 2017 | CNY | 7.5764 | 7.625 | 7.5278 | 7.5833 | 7.5833 | +0.014 (+0.18%) | 1,450,206 |
| 21 Aug 2017 | CNY | 7.5139 | 7.5903 | 7.5 | 7.5694 | 7.5694 | +0.083 (+1.11%) | 1,912,701 |
| 18 Aug 2017 | CNY | 7.4792 | 7.5417 | 7.4514 | 7.4861 | 7.4861 | -0.076 (-1.01%) | 2,213,490 |
| 17 Aug 2017 | CNY | 7.5069 | 7.5764 | 7.4653 | 7.5625 | 7.5625 | +0.049 (+0.65%) | 1,441,752 |
| 16 Aug 2017 | CNY | 7.5347 | 7.5417 | 7.4306 | 7.5139 | 7.5139 | -0.014 (-0.18%) | 1,275,737 |
| 15 Aug 2017 | CNY | 7.5347 | 7.5764 | 7.4514 | 7.5278 | 7.5278 | 0.0 (0.0%) | 1,106,897 |
| 14 Aug 2017 | CNY | 7.3681 | 7.5417 | 7.3681 | 7.5278 | 7.5278 | +0.104 (+1.40%) | 1,524,831 |
| 11 Aug 2017 | CNY | 7.5486 | 7.5486 | 7.4028 | 7.4236 | 7.4236 | -0.125 (-1.66%) | 1,812,975 |
| 10 Aug 2017 | CNY | 7.5278 | 7.5625 | 7.4514 | 7.5486 | 7.5486 | +0.014 (+0.18%) | 2,012,990 |
| 9 Aug 2017 | CNY | 7.5903 | 7.5972 | 7.5208 | 7.5347 | 7.5347 | -0.056 (-0.73%) | 1,327,279 |
| 8 Aug 2017 | CNY | 7.5903 | 7.6319 | 7.4861 | 7.5903 | 7.5903 | -0.042 (-0.55%) | 1,230,282 |
| 7 Aug 2017 | CNY | 7.5417 | 7.6458 | 7.5208 | 7.6319 | 7.6319 | +0.076 (+1.01%) | 1,272,391 |
| 4 Aug 2017 | CNY | 7.6736 | 7.6736 | 7.5417 | 7.5556 | 7.5556 | -0.125 (-1.63%) | 3,206,845 |
| 3 Aug 2017 | CNY | 7.7361 | 7.7361 | 7.6181 | 7.6806 | 7.6806 | -0.035 (-0.45%) | 2,707,200 |
| 2 Aug 2017 | CNY | 7.7986 | 7.8056 | 7.5764 | 7.7153 | 7.7153 | -0.049 (-0.63%) | 3,762,953 |
| 1 Aug 2017 | CNY | 7.7639 | 7.8333 | 7.7153 | 7.7639 | 7.7639 | 0.0 (0.0%) | 2,048,293 |
| 31 Jul 2017 | CNY | 7.9028 | 7.9097 | 7.7153 | 7.7639 | 7.7639 | -0.132 (-1.67%) | 3,835,330 |
| 28 Jul 2017 | CNY | 7.8056 | 7.9028 | 7.7292 | 7.8958 | 7.8958 | +0.097 (+1.25%) | 2,768,391 |
| 27 Jul 2017 | CNY | 7.8264 | 7.8264 | 7.7153 | 7.7986 | 7.7986 | +0.028 (+0.36%) | 1,526,448 |
| 26 Jul 2017 | CNY | 7.8056 | 7.8125 | 7.7222 | 7.7708 | 7.7708 | +0.014 (+0.18%) | 1,792,389 |
| 25 Jul 2017 | CNY | 7.7153 | 7.8264 | 7.7153 | 7.7569 | 7.7569 | -0.035 (-0.45%) | 1,323,722 |
| 24 Jul 2017 | CNY | 7.7153 | 7.8194 | 7.6389 | 7.7917 | 7.7917 | +0.097 (+1.26%) | 1,647,237 |
| 21 Jul 2017 | CNY | 7.7222 | 7.7361 | 7.6597 | 7.6944 | 7.6944 | -0.049 (-0.63%) | 1,381,593 |
| 20 Jul 2017 | CNY | 7.8472 | 7.8472 | 7.6389 | 7.7431 | 7.7431 | -0.056 (-0.71%) | 2,215,860 |
| 19 Jul 2017 | CNY | 7.7292 | 7.8333 | 7.6597 | 7.7986 | 7.7986 | +0.104 (+1.35%) | 1,314,044 |
| 18 Jul 2017 | CNY | 7.5972 | 7.7083 | 7.5694 | 7.6944 | 7.6944 | +0.097 (+1.28%) | 1,497,036 |
