| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 6.18 | 6.19 | 5.9 | 5.98 | 5.98 | -0.21 (-3.39%) | 21,202,585 |
| 27 Oct 2017 | CNY | 6.27 | 6.31 | 6.18 | 6.19 | 6.19 | -0.09 (-1.43%) | 15,298,640 |
| 26 Oct 2017 | CNY | 6.28 | 6.38 | 6.24 | 6.28 | 6.28 | -0.04 (-0.63%) | 14,408,621 |
| 25 Oct 2017 | CNY | 6.28 | 6.34 | 6.25 | 6.32 | 6.32 | +0.03 (+0.48%) | 9,991,983 |
| 24 Oct 2017 | CNY | 6.32 | 6.36 | 6.24 | 6.29 | 6.29 | -0.07 (-1.10%) | 15,493,410 |
| 23 Oct 2017 | CNY | 6.2 | 6.44 | 6.19 | 6.36 | 6.36 | +0.2 (+3.25%) | 29,818,909 |
| 20 Oct 2017 | CNY | 6.11 | 6.18 | 6.1 | 6.16 | 6.16 | +0.05 (+0.82%) | 11,416,490 |
| 19 Oct 2017 | CNY | 6.05 | 6.23 | 6.05 | 6.11 | 6.11 | -0.11 (-1.77%) | 22,194,700 |
| 18 Oct 2017 | CNY | 6.29 | 6.33 | 6.2 | 6.22 | 6.22 | -0.08 (-1.27%) | 18,746,529 |
| 17 Oct 2017 | CNY | 6.26 | 6.35 | 6.21 | 6.3 | 6.3 | +0.03 (+0.48%) | 20,963,007 |
| 16 Oct 2017 | CNY | 6.5 | 6.51 | 6.26 | 6.27 | 6.27 | -0.41 (-6.14%) | 58,068,435 |
| 13 Oct 2017 | CNY | 6.56 | 6.72 | 6.53 | 6.68 | 6.68 | +0.05 (+0.75%) | 24,637,998 |
| 12 Oct 2017 | CNY | 6.8 | 6.83 | 6.54 | 6.63 | 6.63 | -0.17 (-2.50%) | 52,422,826 |
| 11 Oct 2017 | CNY | 6.94 | 7.05 | 6.78 | 6.8 | 6.8 | -0.17 (-2.44%) | 37,803,475 |
| 10 Oct 2017 | CNY | 7.04 | 7.04 | 6.92 | 6.97 | 6.97 | -0.08 (-1.13%) | 38,411,560 |
| 9 Oct 2017 | CNY | 7.21 | 7.23 | 7.04 | 7.05 | 7.05 | -0.11 (-1.54%) | 51,680,380 |
| 29 Sep 2017 | CNY | 7.12 | 7.2 | 7.06 | 7.16 | 7.16 | +0.06 (+0.85%) | 50,145,015 |
| 28 Sep 2017 | CNY | 7.03 | 7.16 | 6.97 | 7.1 | 7.1 | +0.04 (+0.57%) | 57,595,979 |
| 27 Sep 2017 | CNY | 7.06 | 7.19 | 7.03 | 7.06 | 7.06 | -0.08 (-1.12%) | 50,364,228 |
| 26 Sep 2017 | CNY | 7.07 | 7.25 | 6.79 | 7.14 | 7.14 | +0.24 (+3.48%) | 95,555,825 |
| 25 Sep 2017 | CNY | 6.72 | 7.06 | 6.71 | 6.9 | 6.9 | 0.0 (0.0%) | 43,335,926 |
| 22 Sep 2017 | CNY | 7.1 | 7.24 | 6.84 | 6.9 | 6.9 | 0.0 (0.0%) | 76,921,270 |
| 21 Sep 2017 | CNY | 6.95 | 7.11 | 6.85 | 6.9 | 6.9 | -0.09 (-1.29%) | 58,023,988 |
| 20 Sep 2017 | CNY | 6.84 | 7.05 | 6.77 | 6.99 | 6.99 | +0.12 (+1.75%) | 56,611,085 |
| 19 Sep 2017 | CNY | 6.94 | 7.02 | 6.85 | 6.87 | 6.87 | -0.12 (-1.72%) | 42,072,270 |
| 18 Sep 2017 | CNY | 6.75 | 7.01 | 6.63 | 6.99 | 6.99 | +0.25 (+3.71%) | 77,841,902 |
| 15 Sep 2017 | CNY | 6.85 | 6.98 | 6.73 | 6.74 | 6.74 | -0.18 (-2.60%) | 53,006,946 |
| 14 Sep 2017 | CNY | 6.71 | 6.96 | 6.65 | 6.92 | 6.92 | +0.15 (+2.22%) | 68,252,049 |
| 13 Sep 2017 | CNY | 6.6 | 6.9 | 6.58 | 6.77 | 6.77 | +0.28 (+4.31%) | 83,431,824 |
| 12 Sep 2017 | CNY | 6.58 | 6.61 | 6.48 | 6.49 | 6.49 | -0.1 (-1.52%) | 42,190,394 |
