| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 6.9847 | 7.1122 | 6.9847 | 7.102 | 7.102 | +0.066 (+0.94%) | 7,133,331 |
| 19 Oct 2017 | CNY | 7.1378 | 7.1582 | 7.0051 | 7.0357 | 7.0357 | -0.128 (-1.78%) | 8,567,749 |
| 18 Oct 2017 | CNY | 7.051 | 7.2092 | 7.051 | 7.1633 | 7.1633 | +0.122 (+1.74%) | 12,219,721 |
| 17 Oct 2017 | CNY | 7.1531 | 7.1837 | 7.0357 | 7.0408 | 7.0408 | -0.107 (-1.50%) | 7,569,163 |
| 16 Oct 2017 | CNY | 7.398 | 7.4235 | 7.0918 | 7.148 | 7.148 | -0.163 (-2.23%) | 12,523,098 |
| 13 Oct 2017 | CNY | 7.2551 | 7.352 | 7.2041 | 7.3112 | 7.3112 | +0.087 (+1.20%) | 9,231,743 |
| 12 Oct 2017 | CNY | 7.2806 | 7.3622 | 7.1684 | 7.2245 | 7.2245 | -0.107 (-1.46%) | 11,199,896 |
| 11 Oct 2017 | CNY | 7.1276 | 7.3878 | 7.1122 | 7.3316 | 7.3316 | +0.225 (+3.16%) | 22,572,935 |
| 10 Oct 2017 | CNY | 7.102 | 7.1735 | 7.0918 | 7.1071 | 7.1071 | -0.046 (-0.64%) | 5,869,994 |
| 9 Oct 2017 | CNY | 7.199 | 7.2194 | 7.0969 | 7.1531 | 7.1531 | +0.036 (+0.50%) | 9,923,140 |
| 29 Sep 2017 | CNY | 6.9847 | 7.1429 | 6.9847 | 7.1174 | 7.1174 | +0.107 (+1.53%) | 9,202,962 |
| 28 Sep 2017 | CNY | 7.0306 | 7.1582 | 7.0102 | 7.0102 | 7.0102 | -0.082 (-1.15%) | 7,979,187 |
| 27 Sep 2017 | CNY | 7.1684 | 7.1684 | 7.0765 | 7.0918 | 7.0918 | -0.02 (-0.29%) | 6,810,023 |
| 26 Sep 2017 | CNY | 7.0918 | 7.2143 | 7.0714 | 7.1122 | 7.1122 | +0.046 (+0.65%) | 6,946,373 |
| 25 Sep 2017 | CNY | 7.25 | 7.2704 | 7.0612 | 7.0663 | 7.0663 | -0.184 (-2.53%) | 13,846,145 |
| 22 Sep 2017 | CNY | 7.2959 | 7.352 | 7.2041 | 7.25 | 7.25 | -0.046 (-0.63%) | 11,200,894 |
| 21 Sep 2017 | CNY | 7.4592 | 7.5204 | 7.2908 | 7.2959 | 7.2959 | -0.199 (-2.66%) | 14,486,381 |
| 20 Sep 2017 | CNY | 7.3469 | 7.5714 | 7.1582 | 7.4949 | 7.4949 | +0.158 (+2.16%) | 29,838,618 |
| 19 Sep 2017 | CNY | 7.2449 | 7.4031 | 7.2449 | 7.3367 | 7.3367 | +0.097 (+1.34%) | 16,272,212 |
| 18 Sep 2017 | CNY | 7.4949 | 7.5408 | 7.2296 | 7.2398 | 7.2398 | -0.225 (-3.01%) | 24,116,663 |
| 15 Sep 2017 | CNY | 7.5102 | 7.602 | 7.352 | 7.4643 | 7.4643 | -0.041 (-0.54%) | 23,032,728 |
| 14 Sep 2017 | CNY | 7.602 | 7.648 | 7.4847 | 7.5051 | 7.5051 | -0.087 (-1.14%) | 17,897,839 |
| 13 Sep 2017 | CNY | 7.5255 | 7.6786 | 7.5 | 7.5918 | 7.5918 | +0.005 (+0.07%) | 23,070,519 |
| 12 Sep 2017 | CNY | 7.5918 | 7.7551 | 7.5612 | 7.5867 | 7.5867 | -0.066 (-0.87%) | 23,037,295 |
| 11 Sep 2017 | CNY | 7.602 | 7.7041 | 7.4898 | 7.6531 | 7.6531 | +0.071 (+0.94%) | 22,752,989 |
| 8 Sep 2017 | CNY | 7.7041 | 7.7653 | 7.5153 | 7.5816 | 7.5816 | -0.031 (-0.40%) | 24,724,486 |
| 7 Sep 2017 | CNY | 7.6786 | 7.8418 | 7.602 | 7.6122 | 7.6122 | -0.092 (-1.19%) | 36,578,419 |
| 6 Sep 2017 | CNY | 7.5 | 7.75 | 7.4541 | 7.7041 | 7.7041 | +0.148 (+1.96%) | 45,490,786 |
| 5 Sep 2017 | CNY | 7.5867 | 7.6327 | 7.3878 | 7.5561 | 7.5561 | +0.01 (+0.14%) | 30,168,958 |
| 4 Sep 2017 | CNY | 7.602 | 7.602 | 7.4133 | 7.5459 | 7.5459 | +0.082 (+1.09%) | 40,126,413 |
