| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 8.78 | 8.97 | 8.75 | 8.93 | 8.93 | +0.13 (+1.48%) | 3,847,700 |
| 19 Oct 2017 | CNY | 9.15 | 9.15 | 8.79 | 8.8 | 8.8 | -0.36 (-3.93%) | 8,647,508 |
| 18 Oct 2017 | CNY | 9.3 | 9.36 | 9.14 | 9.16 | 9.16 | -0.21 (-2.24%) | 4,569,867 |
| 17 Oct 2017 | CNY | 9.19 | 9.37 | 9.06 | 9.37 | 9.37 | +0.15 (+1.63%) | 7,452,265 |
| 16 Oct 2017 | CNY | 9.08 | 9.36 | 9.08 | 9.22 | 9.22 | +0.11 (+1.21%) | 11,214,271 |
| 13 Oct 2017 | CNY | 9.13 | 9.16 | 9.07 | 9.11 | 9.11 | -0.02 (-0.22%) | 5,429,082 |
| 12 Oct 2017 | CNY | 9.18 | 9.19 | 9.04 | 9.13 | 9.13 | -0.01 (-0.11%) | 9,321,174 |
| 11 Oct 2017 | CNY | 9.42 | 9.44 | 9.08 | 9.14 | 9.14 | -0.28 (-2.97%) | 12,825,040 |
| 10 Oct 2017 | CNY | 9.41 | 9.44 | 9.28 | 9.42 | 9.42 | +0.02 (+0.21%) | 8,323,427 |
| 9 Oct 2017 | CNY | 9.61 | 9.65 | 9.35 | 9.4 | 9.4 | -0.07 (-0.74%) | 9,473,356 |
| 29 Sep 2017 | CNY | 9.47 | 9.73 | 9.4 | 9.47 | 9.47 | -0.04 (-0.42%) | 13,174,437 |
| 28 Sep 2017 | CNY | 9.15 | 9.62 | 9.13 | 9.51 | 9.51 | +0.34 (+3.71%) | 17,954,070 |
| 27 Sep 2017 | CNY | 9.29 | 9.45 | 9.16 | 9.17 | 9.17 | -0.11 (-1.19%) | 8,982,941 |
| 26 Sep 2017 | CNY | 9.18 | 9.34 | 9.13 | 9.28 | 9.28 | +0.11 (+1.20%) | 8,557,425 |
| 25 Sep 2017 | CNY | 9.35 | 9.48 | 9.1 | 9.17 | 9.17 | -0.25 (-2.65%) | 11,219,639 |
| 22 Sep 2017 | CNY | 9.26 | 9.45 | 9.11 | 9.42 | 9.42 | +0.16 (+1.73%) | 17,991,652 |
| 21 Sep 2017 | CNY | 8.96 | 9.43 | 8.96 | 9.26 | 9.26 | +0.27 (+3.00%) | 26,183,205 |
| 20 Sep 2017 | CNY | 8.93 | 9.11 | 8.91 | 8.99 | 8.99 | +0.05 (+0.56%) | 11,300,702 |
| 19 Sep 2017 | CNY | 8.87 | 9.07 | 8.83 | 8.94 | 8.94 | +0.07 (+0.79%) | 15,190,746 |
| 18 Sep 2017 | CNY | 8.8 | 8.89 | 8.77 | 8.87 | 8.87 | +0.01 (+0.11%) | 7,539,606 |
| 15 Sep 2017 | CNY | 8.65 | 8.92 | 8.58 | 8.86 | 8.86 | +0.22 (+2.55%) | 13,343,688 |
| 14 Sep 2017 | CNY | 8.78 | 8.92 | 8.6 | 8.64 | 8.64 | -0.39 (-4.32%) | 19,520,936 |
| 13 Sep 2017 | CNY | 8.58 | 9.2 | 8.56 | 9.03 | 9.03 | +0.46 (+5.37%) | 14,560,836 |
| 12 Sep 2017 | CNY | 8.69 | 8.72 | 8.56 | 8.57 | 8.57 | -0.12 (-1.38%) | 6,706,753 |
| 11 Sep 2017 | CNY | 8.67 | 8.76 | 8.61 | 8.69 | 8.69 | +0.02 (+0.23%) | 4,729,060 |
| 8 Sep 2017 | CNY | 8.66 | 8.69 | 8.62 | 8.67 | 8.67 | +0.03 (+0.35%) | 5,073,889 |
| 7 Sep 2017 | CNY | 8.78 | 8.8 | 8.63 | 8.64 | 8.64 | -0.13 (-1.48%) | 6,768,100 |
| 6 Sep 2017 | CNY | 8.75 | 8.77 | 8.68 | 8.77 | 8.77 | 0.0 (0.0%) | 5,496,491 |
| 5 Sep 2017 | CNY | 8.77 | 8.88 | 8.72 | 8.77 | 8.77 | -0.06 (-0.68%) | 7,897,004 |
| 4 Sep 2017 | CNY | 8.68 | 8.89 | 8.65 | 8.83 | 8.83 | +0.15 (+1.73%) | 10,679,396 |
