| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 5.4467 | 5.6 | 5.3933 | 5.5267 | 5.5267 | +0.067 (+1.22%) | 15,113,704 |
| 19 Oct 2017 | CNY | 5.4467 | 5.4867 | 5.34 | 5.46 | 5.46 | 0.0 (0.0%) | 13,751,880 |
| 18 Oct 2017 | CNY | 5.5667 | 5.6067 | 5.4533 | 5.46 | 5.46 | -0.12 (-2.15%) | 12,378,571 |
| 17 Oct 2017 | CNY | 5.5133 | 5.5867 | 5.5 | 5.58 | 5.58 | +0.027 (+0.48%) | 7,656,121 |
| 16 Oct 2017 | CNY | 5.6667 | 5.7133 | 5.4867 | 5.5533 | 5.5533 | -0.113 (-2.00%) | 16,007,217 |
| 13 Oct 2017 | CNY | 5.6733 | 5.7067 | 5.6133 | 5.6667 | 5.6667 | -0.013 (-0.23%) | 13,588,530 |
| 12 Oct 2017 | CNY | 5.7467 | 5.7867 | 5.5933 | 5.68 | 5.68 | -0.1 (-1.73%) | 19,673,551 |
| 11 Oct 2017 | CNY | 6.0533 | 6.0533 | 5.78 | 5.78 | 5.78 | -0.26 (-4.30%) | 25,341,300 |
| 10 Oct 2017 | CNY | 6.0667 | 6.08 | 5.9667 | 6.04 | 6.04 | -0.06 (-0.98%) | 19,355,926 |
| 9 Oct 2017 | CNY | 6 | 6.1 | 5.92 | 6.1 | 6.1 | +0.173 (+2.92%) | 30,600,321 |
| 29 Sep 2017 | CNY | 5.8933 | 5.98 | 5.8067 | 5.9267 | 5.9267 | +0.04 (+0.68%) | 23,811,834 |
| 28 Sep 2017 | CNY | 5.9133 | 6.0133 | 5.8533 | 5.8867 | 5.8867 | -0.013 (-0.23%) | 22,988,155 |
| 27 Sep 2017 | CNY | 5.8667 | 5.9733 | 5.8333 | 5.9 | 5.9 | 0.0 (0.0%) | 21,489,960 |
| 26 Sep 2017 | CNY | 5.9333 | 5.9533 | 5.7733 | 5.9 | 5.9 | -0.02 (-0.34%) | 25,597,128 |
| 25 Sep 2017 | CNY | 6.1733 | 6.1867 | 5.8667 | 5.92 | 5.92 | -0.273 (-4.41%) | 45,659,314 |
| 22 Sep 2017 | CNY | 5.9133 | 6.5133 | 5.8867 | 6.1933 | 6.1933 | +0.273 (+4.62%) | 82,063,641 |
| 21 Sep 2017 | CNY | 6.1133 | 6.1133 | 5.88 | 5.92 | 5.92 | -0.22 (-3.58%) | 38,648,889 |
| 20 Sep 2017 | CNY | 6.1267 | 6.1533 | 5.9933 | 6.14 | 6.14 | +0.007 (+0.11%) | 43,986,058 |
| 19 Sep 2017 | CNY | 6.16 | 6.2933 | 6.0467 | 6.1333 | 6.1333 | -0.193 (-3.06%) | 55,275,460 |
| 18 Sep 2017 | CNY | 6.04 | 6.5467 | 5.9667 | 6.3267 | 6.3267 | +0.127 (+2.04%) | 93,405,141 |
| 15 Sep 2017 | CNY | 6.1133 | 6.38 | 6.06 | 6.2 | 6.2 | -0.227 (-3.53%) | 114,228,310 |
| 14 Sep 2017 | CNY | 6.3533 | 6.4267 | 6.26 | 6.4267 | 6.4267 | +0.587 (+10.05%) | 71,896,056 |
| 13 Sep 2017 | CNY | 5.4467 | 5.84 | 5.4467 | 5.84 | 5.84 | +0.533 (+10.05%) | 69,466,224 |
| 12 Sep 2017 | CNY | 5.2267 | 5.3533 | 5.2133 | 5.3067 | 5.3067 | +0.087 (+1.66%) | 22,845,634 |
| 11 Sep 2017 | CNY | 5.2067 | 5.2267 | 5.1733 | 5.22 | 5.22 | 0.0 (0.0%) | 8,542,882 |
| 8 Sep 2017 | CNY | 5.2267 | 5.26 | 5.1933 | 5.22 | 5.22 | 0.0 (0.0%) | 7,701,975 |
| 7 Sep 2017 | CNY | 5.26 | 5.2667 | 5.2 | 5.22 | 5.22 | -0.04 (-0.76%) | 9,863,202 |
| 6 Sep 2017 | CNY | 5.28 | 5.28 | 5.22 | 5.26 | 5.26 | -0.027 (-0.51%) | 10,699,071 |
| 5 Sep 2017 | CNY | 5.3067 | 5.3267 | 5.26 | 5.2867 | 5.2867 | -0.06 (-1.12%) | 11,766,729 |
| 4 Sep 2017 | CNY | 5.2267 | 5.3867 | 5.2267 | 5.3467 | 5.3467 | +0.14 (+2.69%) | 22,045,524 |
