| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 7.8667 | 7.8933 | 7.8 | 7.8467 | 7.8467 | -0.053 (-0.67%) | 3,933,975 |
| 20 Oct 2017 | CNY | 7.7067 | 7.9667 | 7.66 | 7.9 | 7.9 | +0.193 (+2.51%) | 5,144,307 |
| 19 Oct 2017 | CNY | 7.8733 | 7.94 | 7.7067 | 7.7067 | 7.7067 | -0.187 (-2.36%) | 5,428,059 |
| 18 Oct 2017 | CNY | 8.08 | 8.1467 | 7.8733 | 7.8933 | 7.8933 | -0.193 (-2.39%) | 8,241,837 |
| 17 Oct 2017 | CNY | 8.04 | 8.24 | 7.9867 | 8.0867 | 8.0867 | -0.02 (-0.25%) | 7,598,803 |
| 16 Oct 2017 | CNY | 8.3133 | 8.4533 | 8.0867 | 8.1067 | 8.1067 | -0.28 (-3.34%) | 7,801,152 |
| 13 Oct 2017 | CNY | 8.2667 | 8.5267 | 8.1867 | 8.3867 | 8.3867 | +0.113 (+1.37%) | 10,091,154 |
| 12 Oct 2017 | CNY | 8.2867 | 8.3267 | 8.12 | 8.2733 | 8.2733 | -0.047 (-0.56%) | 7,692,174 |
| 11 Oct 2017 | CNY | 8.2067 | 8.5867 | 8.1533 | 8.32 | 8.32 | +0.113 (+1.38%) | 12,006,531 |
| 10 Oct 2017 | CNY | 8.0267 | 8.2133 | 8.0067 | 8.2067 | 8.2067 | +0.18 (+2.24%) | 6,558,649 |
| 9 Oct 2017 | CNY | 8.0733 | 8.12 | 8 | 8.0267 | 8.0267 | +0.047 (+0.59%) | 5,214,994 |
| 29 Sep 2017 | CNY | 7.9667 | 8.0867 | 7.88 | 7.98 | 7.98 | +0.027 (+0.34%) | 5,094,390 |
| 28 Sep 2017 | CNY | 8.14 | 8.18 | 7.9467 | 7.9533 | 7.9533 | -0.187 (-2.29%) | 6,763,035 |
| 27 Sep 2017 | CNY | 8.1333 | 8.1867 | 8.1 | 8.14 | 8.14 | 0.0 (0.0%) | 4,895,757 |
| 26 Sep 2017 | CNY | 8.32 | 8.3333 | 8.0733 | 8.14 | 8.14 | -0.22 (-2.63%) | 7,358,259 |
| 25 Sep 2017 | CNY | 8.3733 | 8.6 | 8.3267 | 8.36 | 8.36 | +0.013 (+0.16%) | 9,473,403 |
| 22 Sep 2017 | CNY | 8.2733 | 8.3667 | 8.1667 | 8.3467 | 8.3467 | +0.067 (+0.81%) | 5,667,621 |
| 21 Sep 2017 | CNY | 8.4 | 8.4533 | 8.28 | 8.28 | 8.28 | -0.16 (-1.90%) | 5,032,294 |
| 20 Sep 2017 | CNY | 8.3667 | 8.44 | 8.2733 | 8.44 | 8.44 | +0.1 (+1.20%) | 4,948,954 |
| 19 Sep 2017 | CNY | 8.4933 | 8.4933 | 8.3133 | 8.34 | 8.34 | -0.14 (-1.65%) | 5,610,084 |
| 18 Sep 2017 | CNY | 8.4467 | 8.4867 | 8.3733 | 8.48 | 8.48 | +0.033 (+0.39%) | 4,662,513 |
| 15 Sep 2017 | CNY | 8.5533 | 8.5933 | 8.4333 | 8.4467 | 8.4467 | -0.147 (-1.71%) | 7,578,639 |
| 14 Sep 2017 | CNY | 8.52 | 8.5933 | 8.3667 | 8.5933 | 8.5933 | +0.053 (+0.62%) | 8,932,198 |
| 13 Sep 2017 | CNY | 8.4733 | 8.6533 | 8.4733 | 8.54 | 8.54 | +0.013 (+0.16%) | 7,226,593 |
| 12 Sep 2017 | CNY | 8.82 | 8.8267 | 8.4933 | 8.5267 | 8.5267 | -0.153 (-1.77%) | 12,973,153 |
| 11 Sep 2017 | CNY | 8.6933 | 9.0667 | 8.5933 | 8.68 | 8.68 | +0.06 (+0.70%) | 19,829,965 |
| 8 Sep 2017 | CNY | 8.3933 | 8.6667 | 8.3933 | 8.62 | 8.62 | +0.227 (+2.70%) | 17,554,671 |
| 7 Sep 2017 | CNY | 8.5133 | 8.6 | 8.38 | 8.3933 | 8.3933 | -0.18 (-2.10%) | 14,353,026 |
| 6 Sep 2017 | CNY | 8.6267 | 8.7733 | 8.5 | 8.5733 | 8.5733 | -0.047 (-0.54%) | 15,784,314 |
| 5 Sep 2017 | CNY | 8.52 | 8.8533 | 8.4067 | 8.62 | 8.62 | +0.14 (+1.65%) | 25,558,314 |
