| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | CNY | 7.65 | 7.67 | 7.6 | 7.61 | 7.61 | -0.05 (-0.65%) | 32,926,800 |
| 7 Sep 2017 | CNY | 7.72 | 7.73 | 7.66 | 7.66 | 7.66 | -0.08 (-1.03%) | 27,682,569 |
| 6 Sep 2017 | CNY | 7.7 | 7.77 | 7.63 | 7.74 | 7.74 | +0.04 (+0.52%) | 37,352,762 |
| 5 Sep 2017 | CNY | 7.7 | 7.71 | 7.68 | 7.7 | 7.7 | +0.01 (+0.13%) | 17,625,848 |
| 4 Sep 2017 | CNY | 7.69 | 7.71 | 7.67 | 7.69 | 7.69 | -0.02 (-0.26%) | 26,586,615 |
| 1 Sep 2017 | CNY | 7.72 | 7.74 | 7.69 | 7.71 | 7.71 | -0.01 (-0.13%) | 26,801,692 |
| 31 Aug 2017 | CNY | 7.75 | 7.79 | 7.68 | 7.72 | 7.72 | -0.04 (-0.52%) | 35,456,331 |
| 30 Aug 2017 | CNY | 7.78 | 7.78 | 7.73 | 7.76 | 7.76 | -0.02 (-0.26%) | 25,397,671 |
| 29 Aug 2017 | CNY | 7.82 | 7.83 | 7.76 | 7.78 | 7.78 | -0.03 (-0.38%) | 27,437,116 |
| 28 Aug 2017 | CNY | 7.77 | 7.83 | 7.74 | 7.81 | 7.81 | +0.04 (+0.51%) | 66,404,474 |
| 25 Aug 2017 | CNY | 7.75 | 7.81 | 7.68 | 7.77 | 7.77 | +0.14 (+1.83%) | 43,860,291 |
| 24 Aug 2017 | CNY | 7.71 | 7.72 | 7.62 | 7.63 | 7.63 | -0.08 (-1.04%) | 22,646,669 |
| 23 Aug 2017 | CNY | 7.72 | 7.77 | 7.71 | 7.71 | 7.71 | 0.0 (0.0%) | 16,385,435 |
| 22 Aug 2017 | CNY | 7.78 | 7.8 | 7.7 | 7.71 | 7.71 | -0.07 (-0.90%) | 25,617,589 |
| 21 Aug 2017 | CNY | 7.81 | 7.84 | 7.75 | 7.78 | 7.78 | 0.0 (0.0%) | 30,681,930 |
| 18 Aug 2017 | CNY | 7.8 | 7.85 | 7.75 | 7.78 | 7.78 | -0.02 (-0.26%) | 37,249,540 |
| 17 Aug 2017 | CNY | 7.71 | 7.87 | 7.7 | 7.8 | 7.8 | +0.1 (+1.30%) | 49,263,627 |
| 16 Aug 2017 | CNY | 7.67 | 7.72 | 7.63 | 7.7 | 7.7 | +0.03 (+0.39%) | 20,529,780 |
| 15 Aug 2017 | CNY | 7.73 | 7.74 | 7.66 | 7.67 | 7.67 | -0.06 (-0.78%) | 20,921,688 |
| 14 Aug 2017 | CNY | 7.72 | 7.78 | 7.7 | 7.73 | 7.73 | +0.04 (+0.52%) | 29,652,218 |
| 11 Aug 2017 | CNY | 7.67 | 7.74 | 7.64 | 7.69 | 7.69 | +0.03 (+0.39%) | 50,585,410 |
| 10 Aug 2017 | CNY | 7.62 | 7.66 | 7.53 | 7.66 | 7.66 | +0.04 (+0.52%) | 45,802,905 |
| 9 Aug 2017 | CNY | 7.63 | 7.64 | 7.6 | 7.62 | 7.62 | -0.02 (-0.26%) | 20,428,301 |
| 8 Aug 2017 | CNY | 7.67 | 7.69 | 7.61 | 7.64 | 7.64 | -0.03 (-0.39%) | 19,057,274 |
| 7 Aug 2017 | CNY | 7.65 | 7.67 | 7.59 | 7.67 | 7.67 | +0.01 (+0.13%) | 23,572,062 |
| 4 Aug 2017 | CNY | 7.62 | 7.71 | 7.6 | 7.66 | 7.66 | +0.03 (+0.39%) | 38,255,291 |
| 3 Aug 2017 | CNY | 7.68 | 7.71 | 7.6 | 7.63 | 7.63 | -0.06 (-0.78%) | 49,091,874 |
| 2 Aug 2017 | CNY | 7.83 | 7.84 | 7.68 | 7.69 | 7.69 | -0.15 (-1.91%) | 78,740,502 |
| 1 Aug 2017 | CNY | 7.82 | 7.86 | 7.8 | 7.84 | 7.84 | +0.02 (+0.26%) | 37,643,103 |
| 31 Jul 2017 | CNY | 7.84 | 7.92 | 7.79 | 7.82 | 7.82 | -0.06 (-0.76%) | 51,122,166 |
