| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 8.3719 | 8.4463 | 8.3554 | 8.4298 | 8.4298 | +0.058 (+0.69%) | 4,117,489 |
| 19 Oct 2017 | CNY | 8.7107 | 8.7107 | 8.2727 | 8.3719 | 8.3719 | -0.339 (-3.89%) | 9,286,833 |
| 18 Oct 2017 | CNY | 8.6942 | 8.8843 | 8.6612 | 8.7107 | 8.7107 | +0.025 (+0.28%) | 7,363,929 |
| 17 Oct 2017 | CNY | 8.6694 | 8.719 | 8.6364 | 8.686 | 8.686 | +0.025 (+0.29%) | 4,733,743 |
| 16 Oct 2017 | CNY | 8.876 | 8.9174 | 8.6281 | 8.6612 | 8.6612 | -0.231 (-2.60%) | 10,081,701 |
| 13 Oct 2017 | CNY | 8.9174 | 8.9669 | 8.8265 | 8.8926 | 8.8926 | -0.025 (-0.28%) | 8,048,405 |
| 12 Oct 2017 | CNY | 9.0579 | 9.124 | 8.8843 | 8.9174 | 8.9174 | -0.215 (-2.35%) | 11,741,537 |
| 11 Oct 2017 | CNY | 9.0083 | 9.3802 | 8.8843 | 9.1322 | 9.1322 | +0.083 (+0.91%) | 21,667,705 |
| 10 Oct 2017 | CNY | 8.8512 | 9.0744 | 8.7686 | 9.0496 | 9.0496 | +0.207 (+2.34%) | 11,111,200 |
| 9 Oct 2017 | CNY | 8.8017 | 8.8843 | 8.7769 | 8.843 | 8.843 | +0.074 (+0.85%) | 8,059,447 |
| 29 Sep 2017 | CNY | 8.7273 | 8.8017 | 8.6942 | 8.7686 | 8.7686 | -0.008 (-0.09%) | 7,536,969 |
| 28 Sep 2017 | CNY | 8.7521 | 8.9008 | 8.6033 | 8.7769 | 8.7769 | +0.041 (+0.47%) | 13,337,868 |
| 27 Sep 2017 | CNY | 8.7355 | 8.7686 | 8.686 | 8.7355 | 8.7355 | 0.0 (0.0%) | 6,313,713 |
| 26 Sep 2017 | CNY | 8.686 | 8.7686 | 8.6529 | 8.7355 | 8.7355 | +0.05 (+0.57%) | 6,565,115 |
| 25 Sep 2017 | CNY | 8.7851 | 8.8926 | 8.6446 | 8.686 | 8.686 | -0.099 (-1.13%) | 9,017,332 |
| 22 Sep 2017 | CNY | 8.8678 | 8.876 | 8.7107 | 8.7851 | 8.7851 | -0.124 (-1.39%) | 11,698,467 |
| 21 Sep 2017 | CNY | 9.0992 | 9.1157 | 8.9008 | 8.9091 | 8.9091 | -0.281 (-3.06%) | 21,014,714 |
| 20 Sep 2017 | CNY | 9.2149 | 9.2975 | 9.0248 | 9.1901 | 9.1901 | -0.347 (-3.64%) | 33,163,711 |
| 19 Sep 2017 | CNY | 9.876 | 10.0248 | 9.5207 | 9.5372 | 9.5372 | +0.083 (+0.87%) | 74,675,598 |
| 18 Sep 2017 | CNY | 9.2562 | 9.4711 | 9.1322 | 9.4546 | 9.4546 | +0.174 (+1.87%) | 18,497,440 |
| 15 Sep 2017 | CNY | 9.124 | 9.3554 | 9.0909 | 9.281 | 9.281 | +0.149 (+1.63%) | 18,113,626 |
| 14 Sep 2017 | CNY | 9.0992 | 9.2314 | 9.0579 | 9.1322 | 9.1322 | +0.033 (+0.36%) | 10,766,115 |
| 13 Sep 2017 | CNY | 9.1322 | 9.2149 | 9.0248 | 9.0992 | 9.0992 | -0.033 (-0.36%) | 15,746,084 |
| 12 Sep 2017 | CNY | 9.0083 | 9.1736 | 8.9422 | 9.1322 | 9.1322 | +0.132 (+1.47%) | 30,273,316 |
| 11 Sep 2017 | CNY | 8.7686 | 9 | 8.719 | 9 | 9 | +0.248 (+2.83%) | 22,054,504 |
| 8 Sep 2017 | CNY | 8.6529 | 8.7521 | 8.6198 | 8.7521 | 8.7521 | +0.099 (+1.15%) | 8,017,308 |
| 7 Sep 2017 | CNY | 8.7438 | 8.7686 | 8.6446 | 8.6529 | 8.6529 | -0.124 (-1.41%) | 9,849,465 |
| 6 Sep 2017 | CNY | 8.7438 | 8.8017 | 8.7025 | 8.7769 | 8.7769 | +0.033 (+0.38%) | 7,704,055 |
| 5 Sep 2017 | CNY | 8.8265 | 8.843 | 8.719 | 8.7438 | 8.7438 | -0.083 (-0.94%) | 7,453,660 |
| 4 Sep 2017 | CNY | 8.843 | 8.8843 | 8.7769 | 8.8265 | 8.8265 | +0.025 (+0.28%) | 7,934,901 |
