| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2017 | CNY | 7.1429 | 7.1919 | 7.1078 | 7.1359 | 7.1359 | -0.014 (-0.20%) | 2,083,023 |
| 22 Aug 2017 | CNY | 7.2339 | 7.2549 | 7.0938 | 7.1499 | 7.1499 | -0.091 (-1.26%) | 2,856,428 |
| 21 Aug 2017 | CNY | 7.2479 | 7.2829 | 7.1569 | 7.2409 | 7.2409 | -0.007 (-0.10%) | 2,982,133 |
| 18 Aug 2017 | CNY | 7.3529 | 7.3529 | 7.2409 | 7.2479 | 7.2479 | -0.14 (-1.90%) | 2,924,115 |
| 17 Aug 2017 | CNY | 7.2479 | 7.458 | 7.2339 | 7.388 | 7.388 | +0.105 (+1.44%) | 5,081,900 |
| 16 Aug 2017 | CNY | 7.2829 | 7.2969 | 7.2129 | 7.2829 | 7.2829 | +0.042 (+0.58%) | 3,273,118 |
| 15 Aug 2017 | CNY | 7.2899 | 7.3459 | 7.2199 | 7.2409 | 7.2409 | -0.084 (-1.15%) | 3,588,315 |
| 14 Aug 2017 | CNY | 7.2129 | 7.374 | 7.2129 | 7.3249 | 7.3249 | +0.028 (+0.38%) | 3,341,664 |
| 11 Aug 2017 | CNY | 7.493 | 7.549 | 7.2689 | 7.2969 | 7.2969 | -0.315 (-4.14%) | 6,299,801 |
| 10 Aug 2017 | CNY | 7.2899 | 7.6891 | 7.2199 | 7.612 | 7.612 | +0.322 (+4.42%) | 10,299,834 |
| 9 Aug 2017 | CNY | 7.0168 | 7.2969 | 6.9818 | 7.2899 | 7.2899 | +0.308 (+4.41%) | 7,271,758 |
| 8 Aug 2017 | CNY | 7.0028 | 7.0378 | 6.9608 | 6.9818 | 6.9818 | -0.028 (-0.40%) | 2,346,346 |
| 7 Aug 2017 | CNY | 7.0028 | 7.0448 | 6.9538 | 7.0098 | 7.0098 | +0.042 (+0.60%) | 1,784,447 |
| 4 Aug 2017 | CNY | 7.0238 | 7.0588 | 6.9538 | 6.9678 | 6.9678 | -0.035 (-0.50%) | 2,981,703 |
| 3 Aug 2017 | CNY | 6.8838 | 7.0308 | 6.8838 | 7.0028 | 7.0028 | +0.056 (+0.81%) | 2,283,531 |
| 2 Aug 2017 | CNY | 7.0728 | 7.1008 | 6.9048 | 6.9468 | 6.9468 | -0.133 (-1.88%) | 4,314,479 |
| 1 Aug 2017 | CNY | 7.0658 | 7.1148 | 7.0028 | 7.0798 | 7.0798 | +0.014 (+0.20%) | 5,509,652 |
| 31 Jul 2017 | CNY | 7.1989 | 7.1989 | 7.0448 | 7.0658 | 7.0658 | -0.105 (-1.47%) | 4,755,382 |
| 28 Jul 2017 | CNY | 7.1989 | 7.2409 | 7.1499 | 7.1709 | 7.1709 | +0.014 (+0.20%) | 2,403,122 |
| 27 Jul 2017 | CNY | 7.2339 | 7.2479 | 7.1219 | 7.1569 | 7.1569 | +0.014 (+0.20%) | 5,270,406 |
| 26 Jul 2017 | CNY | 7.3179 | 7.3179 | 7.1078 | 7.1429 | 7.1429 | -0.161 (-2.20%) | 3,341,582 |
| 25 Jul 2017 | CNY | 7.2899 | 7.3249 | 7.2129 | 7.3039 | 7.3039 | -0.007 (-0.10%) | 3,323,293 |
| 24 Jul 2017 | CNY | 7.2549 | 7.423 | 7.2479 | 7.3109 | 7.3109 | 0.0 (0.0%) | 4,496,753 |
| 21 Jul 2017 | CNY | 7.2129 | 7.458 | 7.1569 | 7.3109 | 7.3109 | +0.014 (+0.19%) | 8,141,182 |
| 20 Jul 2017 | CNY | 7.1429 | 7.549 | 7.0938 | 7.2969 | 7.2969 | -0.252 (-3.34%) | 9,844,270 |
| 19 Jul 2017 | CNY | 7.0028 | 8.0462 | 6.9748 | 7.549 | 7.549 | -0.196 (-2.53%) | 20,460,860 |
| 18 Jul 2017 | CNY | 7.7451 | 7.7451 | 7.7451 | 7.7451 | 7.7451 | -0.861 (-10.01%) | 2,645,227 |
| 17 Jul 2017 | CNY | 9.5588 | 9.5588 | 8.6064 | 8.6064 | 8.6064 | -0.959 (-10.03%) | 3,245,558 |
| 14 Jul 2017 | CNY | 9.6849 | 9.8039 | 9.4608 | 9.5658 | 9.5658 | -0.147 (-1.51%) | 15,033,555 |
| 13 Jul 2017 | CNY | 9.881 | 9.944 | 9.3838 | 9.7129 | 9.7129 | -0.098 (-1.00%) | 22,425,026 |
