| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2017 | CNY | 6.7769 | 6.8846 | 6.7692 | 6.8462 | 6.8462 | +0.077 (+1.14%) | 10,030,100 |
| 28 Sep 2017 | CNY | 6.8 | 6.8077 | 6.7385 | 6.7692 | 6.7692 | -0.023 (-0.34%) | 7,391,761 |
| 27 Sep 2017 | CNY | 6.7462 | 6.8231 | 6.7 | 6.7923 | 6.7923 | +0.046 (+0.68%) | 10,111,806 |
| 26 Sep 2017 | CNY | 6.7077 | 6.7692 | 6.7077 | 6.7462 | 6.7462 | +0.062 (+0.92%) | 7,688,593 |
| 25 Sep 2017 | CNY | 6.8077 | 6.8385 | 6.6769 | 6.6846 | 6.6846 | -0.123 (-1.81%) | 14,736,334 |
| 22 Sep 2017 | CNY | 6.9308 | 6.9308 | 6.8 | 6.8077 | 6.8077 | -0.123 (-1.78%) | 11,578,005 |
| 21 Sep 2017 | CNY | 6.9462 | 7.0769 | 6.9077 | 6.9308 | 6.9308 | -0.015 (-0.22%) | 18,649,289 |
| 20 Sep 2017 | CNY | 6.8539 | 6.9462 | 6.8462 | 6.9462 | 6.9462 | +0.069 (+1.01%) | 10,880,636 |
| 19 Sep 2017 | CNY | 6.9615 | 6.9769 | 6.8462 | 6.8769 | 6.8769 | -0.085 (-1.22%) | 14,914,034 |
| 18 Sep 2017 | CNY | 6.8462 | 6.9692 | 6.8154 | 6.9615 | 6.9615 | +0.085 (+1.23%) | 17,515,451 |
| 15 Sep 2017 | CNY | 6.9846 | 7.0231 | 6.8385 | 6.8769 | 6.8769 | -0.131 (-1.87%) | 20,224,857 |
| 14 Sep 2017 | CNY | 7.0539 | 7.1077 | 6.9539 | 7.0077 | 7.0077 | -0.046 (-0.65%) | 16,659,054 |
| 13 Sep 2017 | CNY | 7.0231 | 7.1154 | 7 | 7.0539 | 7.0539 | +0.038 (+0.55%) | 14,061,567 |
| 12 Sep 2017 | CNY | 7.1077 | 7.1692 | 7.0077 | 7.0154 | 7.0154 | -0.092 (-1.30%) | 20,410,656 |
| 11 Sep 2017 | CNY | 6.9769 | 7.1154 | 6.9539 | 7.1077 | 7.1077 | +0.115 (+1.65%) | 18,371,187 |
| 8 Sep 2017 | CNY | 6.9846 | 7.0769 | 6.9769 | 6.9923 | 6.9923 | +0.008 (+0.11%) | 14,355,805 |
| 7 Sep 2017 | CNY | 7.1 | 7.1154 | 6.9692 | 6.9846 | 6.9846 | -0.115 (-1.63%) | 15,061,003 |
| 6 Sep 2017 | CNY | 6.9846 | 7.1154 | 6.9385 | 7.1 | 7.1 | +0.131 (+1.88%) | 19,657,710 |
| 5 Sep 2017 | CNY | 7.0462 | 7.0462 | 6.9231 | 6.9692 | 6.9692 | -0.077 (-1.09%) | 17,609,761 |
| 4 Sep 2017 | CNY | 7.0385 | 7.0462 | 6.9615 | 7.0462 | 7.0462 | 0.0 (0.0%) | 17,903,232 |
| 1 Sep 2017 | CNY | 7.0462 | 7.0615 | 6.9692 | 7.0462 | 7.0462 | +0.023 (+0.33%) | 17,468,865 |
| 31 Aug 2017 | CNY | 7.0692 | 7.0692 | 7.0077 | 7.0231 | 7.0231 | -0.038 (-0.54%) | 15,289,760 |
| 30 Aug 2017 | CNY | 6.9308 | 7.0769 | 6.8615 | 7.0615 | 7.0615 | +0.138 (+2.00%) | 25,263,703 |
| 29 Aug 2017 | CNY | 7.0154 | 7.0308 | 6.9 | 6.9231 | 6.9231 | -0.054 (-0.77%) | 22,288,060 |
| 28 Aug 2017 | CNY | 6.8385 | 6.9923 | 6.8385 | 6.9769 | 6.9769 | +0.154 (+2.25%) | 23,157,982 |
| 25 Aug 2017 | CNY | 6.7308 | 6.8385 | 6.6692 | 6.8231 | 6.8231 | +0.185 (+2.78%) | 17,747,419 |
| 24 Aug 2017 | CNY | 6.6923 | 6.7385 | 6.6385 | 6.6385 | 6.6385 | -0.085 (-1.26%) | 9,639,840 |
| 23 Aug 2017 | CNY | 6.7462 | 6.7846 | 6.6615 | 6.7231 | 6.7231 | -0.015 (-0.23%) | 10,014,356 |
| 22 Aug 2017 | CNY | 6.8462 | 6.8539 | 6.7 | 6.7385 | 6.7385 | -0.092 (-1.35%) | 13,470,808 |
| 21 Aug 2017 | CNY | 6.8077 | 6.8615 | 6.8 | 6.8308 | 6.8308 | +0.031 (+0.45%) | 12,020,205 |
