| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 9.3067 | 9.3733 | 9 | 9.1267 | 9.1267 | -0.18 (-1.93%) | 4,278,102 |
| 27 Oct 2017 | CNY | 9.2 | 9.3467 | 9.12 | 9.3067 | 9.3067 | +0.093 (+1.01%) | 4,233,450 |
| 26 Oct 2017 | CNY | 9.1733 | 9.3067 | 9 | 9.2133 | 9.2133 | +0.04 (+0.44%) | 4,138,096 |
| 25 Oct 2017 | CNY | 9.2267 | 9.32 | 9.14 | 9.1733 | 9.1733 | -0.093 (-1.01%) | 3,602,433 |
| 24 Oct 2017 | CNY | 9.3667 | 9.4133 | 9.2 | 9.2667 | 9.2667 | -0.133 (-1.42%) | 2,740,122 |
| 23 Oct 2017 | CNY | 9.0933 | 9.44 | 9.0933 | 9.4 | 9.4 | +0.26 (+2.84%) | 5,069,923 |
| 20 Oct 2017 | CNY | 9.0067 | 9.1867 | 8.9867 | 9.14 | 9.14 | +0.087 (+0.96%) | 3,792,928 |
| 19 Oct 2017 | CNY | 9.1467 | 9.2133 | 9.0533 | 9.0533 | 9.0533 | -0.1 (-1.09%) | 2,361,591 |
| 18 Oct 2017 | CNY | 9.2533 | 9.3067 | 9.1333 | 9.1533 | 9.1533 | -0.147 (-1.58%) | 2,426,637 |
| 17 Oct 2017 | CNY | 9.4 | 9.5067 | 9.2667 | 9.3 | 9.3 | -0.12 (-1.27%) | 3,396,864 |
| 16 Oct 2017 | CNY | 9.68 | 9.7067 | 9.36 | 9.42 | 9.42 | -0.207 (-2.15%) | 5,261,104 |
| 13 Oct 2017 | CNY | 9.3467 | 9.8333 | 9.34 | 9.6267 | 9.6267 | +0.233 (+2.48%) | 15,579,418 |
| 12 Oct 2017 | CNY | 9.6333 | 9.7067 | 9.34 | 9.3933 | 9.3933 | -0.207 (-2.15%) | 4,234,113 |
| 11 Oct 2017 | CNY | 9.6 | 9.7067 | 9.5333 | 9.6 | 9.6 | -0.073 (-0.76%) | 4,182,033 |
| 10 Oct 2017 | CNY | 9.8333 | 9.8333 | 9.4333 | 9.6733 | 9.6733 | -0.227 (-2.29%) | 10,404,955 |
| 9 Oct 2017 | CNY | 9.88 | 10.0667 | 9.7333 | 9.9 | 9.9 | +0.167 (+1.71%) | 7,547,445 |
| 29 Sep 2017 | CNY | 9.8333 | 9.9333 | 9.6 | 9.7333 | 9.7333 | -0.1 (-1.02%) | 3,673,995 |
| 28 Sep 2017 | CNY | 9.8 | 10.0333 | 9.6933 | 9.8333 | 9.8333 | -0.013 (-0.14%) | 8,870,262 |
| 27 Sep 2017 | CNY | 9.4 | 9.9 | 9.3933 | 9.8467 | 9.8467 | +0.453 (+4.83%) | 8,873,821 |
| 26 Sep 2017 | CNY | 9.3133 | 9.48 | 9.2067 | 9.3933 | 9.3933 | +0.087 (+0.93%) | 3,653,650 |
| 25 Sep 2017 | CNY | 9.7467 | 9.7467 | 9.2 | 9.3067 | 9.3067 | -0.44 (-4.51%) | 7,915,887 |
| 22 Sep 2017 | CNY | 9.6667 | 9.82 | 9.56 | 9.7467 | 9.7467 | -0.02 (-0.20%) | 4,290,351 |
| 21 Sep 2017 | CNY | 9.6867 | 9.8867 | 9.5667 | 9.7667 | 9.7667 | +0.1 (+1.03%) | 6,718,233 |
| 20 Sep 2017 | CNY | 9.7667 | 9.8133 | 9.4867 | 9.6667 | 9.6667 | -0.1 (-1.02%) | 8,136,448 |
| 19 Sep 2017 | CNY | 9.9067 | 10.1067 | 9.7333 | 9.7667 | 9.7667 | -0.16 (-1.61%) | 5,656,710 |
| 18 Sep 2017 | CNY | 9.8 | 9.96 | 9.66 | 9.9267 | 9.9267 | +0.167 (+1.71%) | 5,465,646 |
| 15 Sep 2017 | CNY | 9.7467 | 9.8467 | 9.5933 | 9.76 | 9.76 | -0.107 (-1.08%) | 6,731,671 |
| 14 Sep 2017 | CNY | 9.9733 | 9.9733 | 9.6667 | 9.8667 | 9.8667 | -0.113 (-1.14%) | 9,275,287 |
| 13 Sep 2017 | CNY | 9.8533 | 10.16 | 9.8333 | 9.98 | 9.98 | +0.02 (+0.20%) | 10,926,115 |
| 12 Sep 2017 | CNY | 9.8467 | 10.1533 | 9.6133 | 9.96 | 9.96 | +0.227 (+2.33%) | 17,590,566 |
