| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 5.82 | 5.82 | 5.5 | 5.54 | 5.54 | -0.25 (-4.32%) | 6,412,796 |
| 27 Oct 2017 | CNY | 5.89 | 5.9 | 5.78 | 5.79 | 5.79 | -0.1 (-1.70%) | 4,616,557 |
| 26 Oct 2017 | CNY | 5.81 | 5.91 | 5.78 | 5.89 | 5.89 | +0.08 (+1.38%) | 4,854,400 |
| 25 Oct 2017 | CNY | 5.81 | 5.86 | 5.74 | 5.81 | 5.81 | 0.0 (0.0%) | 4,755,213 |
| 24 Oct 2017 | CNY | 5.92 | 5.96 | 5.77 | 5.81 | 5.81 | -0.11 (-1.86%) | 4,545,173 |
| 23 Oct 2017 | CNY | 5.9 | 5.96 | 5.85 | 5.92 | 5.92 | +0.01 (+0.17%) | 3,713,383 |
| 20 Oct 2017 | CNY | 5.81 | 5.94 | 5.72 | 5.91 | 5.91 | +0.13 (+2.25%) | 5,161,005 |
| 19 Oct 2017 | CNY | 5.94 | 6.02 | 5.68 | 5.78 | 5.78 | -0.2 (-3.34%) | 8,498,421 |
| 18 Oct 2017 | CNY | 6.11 | 6.13 | 5.98 | 5.98 | 5.98 | -0.12 (-1.97%) | 5,672,541 |
| 17 Oct 2017 | CNY | 6.07 | 6.13 | 6.05 | 6.1 | 6.1 | +0.05 (+0.83%) | 5,470,542 |
| 16 Oct 2017 | CNY | 6.33 | 6.34 | 5.95 | 6.05 | 6.05 | -0.26 (-4.12%) | 14,379,167 |
| 13 Oct 2017 | CNY | 6.29 | 6.35 | 6.18 | 6.31 | 6.31 | -0.06 (-0.94%) | 12,276,843 |
| 12 Oct 2017 | CNY | 6.8 | 6.82 | 6.25 | 6.37 | 6.37 | -0.46 (-6.73%) | 24,040,045 |
| 11 Oct 2017 | CNY | 6.73 | 6.85 | 6.66 | 6.83 | 6.83 | +0.09 (+1.34%) | 12,601,431 |
| 10 Oct 2017 | CNY | 6.78 | 6.84 | 6.66 | 6.74 | 6.74 | -0.1 (-1.46%) | 12,140,319 |
| 9 Oct 2017 | CNY | 6.92 | 6.96 | 6.7 | 6.84 | 6.84 | -0.03 (-0.44%) | 15,345,957 |
| 29 Sep 2017 | CNY | 6.98 | 7.05 | 6.78 | 6.87 | 6.87 | -0.2 (-2.83%) | 17,271,448 |
| 28 Sep 2017 | CNY | 7.21 | 7.25 | 7.01 | 7.07 | 7.07 | +0.06 (+0.86%) | 26,047,275 |
| 27 Sep 2017 | CNY | 6.78 | 7.04 | 6.68 | 7.01 | 7.01 | +0.23 (+3.39%) | 17,491,003 |
| 26 Sep 2017 | CNY | 6.68 | 6.85 | 6.65 | 6.78 | 6.78 | +0.11 (+1.65%) | 12,280,795 |
| 25 Sep 2017 | CNY | 6.82 | 6.94 | 6.62 | 6.67 | 6.67 | -0.15 (-2.20%) | 14,943,198 |
| 22 Sep 2017 | CNY | 6.98 | 7.08 | 6.61 | 6.82 | 6.82 | -0.2 (-2.85%) | 19,094,271 |
| 21 Sep 2017 | CNY | 7.28 | 7.39 | 7 | 7.02 | 7.02 | -0.36 (-4.88%) | 29,753,642 |
| 20 Sep 2017 | CNY | 7.07 | 7.57 | 7 | 7.38 | 7.38 | +0.2 (+2.79%) | 44,001,859 |
| 19 Sep 2017 | CNY | 6.96 | 7.27 | 6.91 | 7.18 | 7.18 | +0.07 (+0.98%) | 33,187,514 |
| 18 Sep 2017 | CNY | 7.05 | 7.4 | 6.93 | 7.11 | 7.11 | +0.21 (+3.04%) | 38,555,492 |
| 15 Sep 2017 | CNY | 6.72 | 7.17 | 6.63 | 6.9 | 6.9 | +0.16 (+2.37%) | 48,218,317 |
| 14 Sep 2017 | CNY | 6.88 | 6.95 | 6.68 | 6.74 | 6.74 | -0.22 (-3.16%) | 47,629,173 |
| 13 Sep 2017 | CNY | 6.27 | 6.96 | 6.26 | 6.96 | 6.96 | +0.63 (+9.95%) | 60,734,700 |
| 12 Sep 2017 | CNY | 6.34 | 6.57 | 6.29 | 6.33 | 6.33 | +0.05 (+0.80%) | 16,256,866 |
