| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 6.38 | 6.42 | 6.15 | 6.15 | 6.15 | -0.23 (-3.61%) | 3,290,962 |
| 27 Oct 2017 | CNY | 6.42 | 6.43 | 6.35 | 6.38 | 6.38 | -0.04 (-0.62%) | 1,752,039 |
| 26 Oct 2017 | CNY | 6.48 | 6.48 | 6.32 | 6.42 | 6.42 | -0.03 (-0.47%) | 3,071,349 |
| 25 Oct 2017 | CNY | 6.47 | 6.55 | 6.43 | 6.45 | 6.45 | -0.05 (-0.77%) | 2,393,006 |
| 24 Oct 2017 | CNY | 6.65 | 6.65 | 6.48 | 6.5 | 6.5 | -0.13 (-1.96%) | 2,223,300 |
| 23 Oct 2017 | CNY | 6.61 | 6.65 | 6.55 | 6.63 | 6.63 | +0.02 (+0.30%) | 1,406,530 |
| 20 Oct 2017 | CNY | 6.56 | 6.61 | 6.52 | 6.61 | 6.61 | +0.05 (+0.76%) | 1,207,383 |
| 19 Oct 2017 | CNY | 6.55 | 6.63 | 6.3 | 6.56 | 6.56 | 0.0 (0.0%) | 2,874,516 |
| 18 Oct 2017 | CNY | 6.62 | 6.68 | 6.53 | 6.56 | 6.56 | -0.02 (-0.30%) | 2,086,108 |
| 17 Oct 2017 | CNY | 6.63 | 6.67 | 6.58 | 6.58 | 6.58 | -0.09 (-1.35%) | 2,446,848 |
| 16 Oct 2017 | CNY | 6.83 | 6.83 | 6.65 | 6.67 | 6.67 | -0.21 (-3.05%) | 4,554,549 |
| 13 Oct 2017 | CNY | 6.92 | 6.95 | 6.85 | 6.88 | 6.88 | -0.04 (-0.58%) | 1,643,780 |
| 12 Oct 2017 | CNY | 7.05 | 7.05 | 6.91 | 6.92 | 6.92 | -0.06 (-0.86%) | 2,138,125 |
| 11 Oct 2017 | CNY | 6.99 | 7.05 | 6.91 | 6.98 | 6.98 | +0.02 (+0.29%) | 2,586,312 |
| 10 Oct 2017 | CNY | 6.97 | 7 | 6.9 | 6.96 | 6.96 | +0.03 (+0.43%) | 2,502,800 |
| 9 Oct 2017 | CNY | 6.94 | 6.99 | 6.85 | 6.93 | 6.93 | +0.03 (+0.43%) | 2,385,795 |
| 29 Sep 2017 | CNY | 6.72 | 6.92 | 6.72 | 6.9 | 6.9 | +0.19 (+2.83%) | 1,868,700 |
| 28 Sep 2017 | CNY | 6.84 | 6.84 | 6.7 | 6.71 | 6.71 | -0.1 (-1.47%) | 2,172,217 |
| 27 Sep 2017 | CNY | 6.87 | 6.87 | 6.76 | 6.81 | 6.81 | +0.02 (+0.29%) | 1,142,017 |
| 26 Sep 2017 | CNY | 6.72 | 6.88 | 6.72 | 6.79 | 6.79 | +0.04 (+0.59%) | 1,432,602 |
| 25 Sep 2017 | CNY | 6.96 | 6.96 | 6.7 | 6.75 | 6.75 | -0.19 (-2.74%) | 4,093,309 |
| 22 Sep 2017 | CNY | 7.03 | 7.03 | 6.9 | 6.94 | 6.94 | -0.09 (-1.28%) | 3,159,100 |
| 21 Sep 2017 | CNY | 7.04 | 7.07 | 6.98 | 7.03 | 7.03 | -0.01 (-0.14%) | 2,859,337 |
| 20 Sep 2017 | CNY | 7.06 | 7.15 | 7.02 | 7.04 | 7.04 | -0.07 (-0.98%) | 3,203,586 |
| 19 Sep 2017 | CNY | 7.13 | 7.18 | 7.08 | 7.11 | 7.11 | -0.02 (-0.28%) | 3,029,453 |
| 18 Sep 2017 | CNY | 7.12 | 7.22 | 7.1 | 7.13 | 7.13 | 0.0 (0.0%) | 3,983,333 |
| 15 Sep 2017 | CNY | 6.97 | 7.15 | 6.92 | 7.13 | 7.13 | +0.16 (+2.30%) | 6,446,899 |
| 14 Sep 2017 | CNY | 7.01 | 7.03 | 6.96 | 6.97 | 6.97 | -0.04 (-0.57%) | 2,492,695 |
| 13 Sep 2017 | CNY | 6.95 | 7.05 | 6.91 | 7.01 | 7.01 | +0.06 (+0.86%) | 2,475,320 |
| 12 Sep 2017 | CNY | 7.09 | 7.13 | 6.94 | 6.95 | 6.95 | -0.14 (-1.97%) | 4,782,291 |
