| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 7.54 | 7.63 | 7.43 | 7.53 | 7.53 | -0.03 (-0.40%) | 4,493,210 |
| 26 Oct 2017 | CNY | 7.46 | 7.65 | 7.38 | 7.56 | 7.56 | +0.12 (+1.61%) | 6,371,205 |
| 25 Oct 2017 | CNY | 7.49 | 7.5 | 7.38 | 7.44 | 7.44 | -0.06 (-0.80%) | 4,665,081 |
| 24 Oct 2017 | CNY | 7.58 | 7.6 | 7.41 | 7.5 | 7.5 | -0.06 (-0.79%) | 4,058,081 |
| 23 Oct 2017 | CNY | 7.55 | 7.66 | 7.52 | 7.56 | 7.56 | +0.02 (+0.27%) | 4,022,284 |
| 20 Oct 2017 | CNY | 7.36 | 7.57 | 7.23 | 7.54 | 7.54 | +0.17 (+2.31%) | 9,806,522 |
| 19 Oct 2017 | CNY | 7.86 | 7.91 | 7.18 | 7.37 | 7.37 | -0.57 (-7.18%) | 19,303,331 |
| 18 Oct 2017 | CNY | 7.93 | 8 | 7.85 | 7.94 | 7.94 | +0.01 (+0.13%) | 5,116,347 |
| 17 Oct 2017 | CNY | 8.2 | 8.2 | 7.76 | 7.93 | 7.93 | -0.31 (-3.76%) | 15,891,634 |
| 16 Oct 2017 | CNY | 8.71 | 8.71 | 8.24 | 8.24 | 8.24 | -0.47 (-5.40%) | 11,882,920 |
| 13 Oct 2017 | CNY | 8.72 | 8.83 | 8.63 | 8.71 | 8.71 | -0.11 (-1.25%) | 8,021,562 |
| 12 Oct 2017 | CNY | 8.77 | 8.97 | 8.7 | 8.82 | 8.82 | -0.08 (-0.90%) | 14,483,562 |
| 11 Oct 2017 | CNY | 8.55 | 9.09 | 8.4 | 8.9 | 8.9 | +0.35 (+4.09%) | 21,392,940 |
| 10 Oct 2017 | CNY | 8.64 | 8.64 | 8.51 | 8.55 | 8.55 | -0.04 (-0.47%) | 10,406,380 |
| 9 Oct 2017 | CNY | 8.75 | 9.15 | 8.55 | 8.59 | 8.59 | -0.11 (-1.26%) | 23,065,663 |
| 29 Sep 2017 | CNY | 8.36 | 8.72 | 8.27 | 8.7 | 8.7 | +0.33 (+3.94%) | 24,406,652 |
| 28 Sep 2017 | CNY | 8.07 | 8.41 | 7.8 | 8.37 | 8.37 | +0.31 (+3.85%) | 22,143,406 |
| 27 Sep 2017 | CNY | 8.13 | 8.16 | 8.04 | 8.06 | 8.06 | -0.02 (-0.25%) | 4,281,727 |
| 26 Sep 2017 | CNY | 8.03 | 8.15 | 8.02 | 8.08 | 8.08 | -0.01 (-0.12%) | 4,713,910 |
| 25 Sep 2017 | CNY | 8.14 | 8.32 | 8.02 | 8.09 | 8.09 | -0.03 (-0.37%) | 7,031,508 |
| 22 Sep 2017 | CNY | 8.01 | 8.2 | 7.95 | 8.12 | 8.12 | +0.04 (+0.50%) | 6,776,536 |
| 21 Sep 2017 | CNY | 8.31 | 8.31 | 8.08 | 8.08 | 8.08 | -0.23 (-2.77%) | 9,597,530 |
| 20 Sep 2017 | CNY | 8.33 | 8.43 | 8.21 | 8.31 | 8.31 | -0.02 (-0.24%) | 9,862,746 |
| 19 Sep 2017 | CNY | 8.47 | 8.54 | 8.29 | 8.33 | 8.33 | -0.14 (-1.65%) | 12,476,235 |
| 18 Sep 2017 | CNY | 7.98 | 8.48 | 7.98 | 8.47 | 8.47 | +0.49 (+6.14%) | 17,431,144 |
| 15 Sep 2017 | CNY | 8.14 | 8.19 | 7.94 | 7.98 | 7.98 | -0.18 (-2.21%) | 8,877,223 |
| 14 Sep 2017 | CNY | 8.31 | 8.35 | 8.11 | 8.16 | 8.16 | -0.15 (-1.81%) | 12,114,792 |
| 13 Sep 2017 | CNY | 8.21 | 8.54 | 8.18 | 8.31 | 8.31 | -0.01 (-0.12%) | 20,451,431 |
| 12 Sep 2017 | CNY | 8.08 | 8.5 | 7.96 | 8.32 | 8.32 | +0.28 (+3.48%) | 31,383,436 |
| 11 Sep 2017 | CNY | 7.71 | 8.4 | 7.71 | 8.04 | 8.04 | +0.22 (+2.81%) | 18,465,122 |
