| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2017 | CNY | 8.59 | 8.68 | 8.5 | 8.59 | 8.59 | -0.06 (-0.69%) | 7,026,584 |
| 25 Oct 2017 | CNY | 8.55 | 8.67 | 8.39 | 8.65 | 8.65 | +0.08 (+0.93%) | 8,203,845 |
| 24 Oct 2017 | CNY | 8.79 | 8.79 | 8.49 | 8.57 | 8.57 | -0.37 (-4.14%) | 15,942,756 |
| 23 Oct 2017 | CNY | 8.8 | 9.08 | 8.79 | 8.94 | 8.94 | +0.13 (+1.48%) | 10,179,731 |
| 20 Oct 2017 | CNY | 8.88 | 8.97 | 8.77 | 8.81 | 8.81 | -0.06 (-0.68%) | 14,251,600 |
| 19 Oct 2017 | CNY | 9.2 | 9.25 | 8.8 | 8.87 | 8.87 | -0.55 (-5.84%) | 29,186,343 |
| 18 Oct 2017 | CNY | 8.97 | 9.74 | 8.9 | 9.42 | 9.42 | +0.57 (+6.44%) | 50,650,840 |
| 17 Oct 2017 | CNY | 8.88 | 8.98 | 8.81 | 8.85 | 8.85 | +0.03 (+0.34%) | 4,996,762 |
| 16 Oct 2017 | CNY | 9.29 | 9.29 | 8.8 | 8.82 | 8.82 | -0.46 (-4.96%) | 12,446,060 |
| 13 Oct 2017 | CNY | 9.38 | 9.39 | 9.2 | 9.28 | 9.28 | -0.09 (-0.96%) | 11,130,432 |
| 12 Oct 2017 | CNY | 9.36 | 9.4 | 9.2 | 9.37 | 9.37 | +0.18 (+1.96%) | 12,870,101 |
| 11 Oct 2017 | CNY | 9.26 | 9.42 | 9.18 | 9.19 | 9.19 | -0.2 (-2.13%) | 11,216,217 |
| 10 Oct 2017 | CNY | 9.09 | 9.48 | 9.04 | 9.39 | 9.39 | +0.28 (+3.07%) | 14,267,051 |
| 9 Oct 2017 | CNY | 9.2 | 9.25 | 9.08 | 9.11 | 9.11 | +0.05 (+0.55%) | 8,802,060 |
| 29 Sep 2017 | CNY | 9.02 | 9.24 | 8.99 | 9.06 | 9.06 | +0.02 (+0.22%) | 11,027,607 |
| 28 Sep 2017 | CNY | 9.02 | 9.22 | 8.85 | 9.04 | 9.04 | +0.05 (+0.56%) | 14,386,470 |
| 27 Sep 2017 | CNY | 8.65 | 9.08 | 8.56 | 8.99 | 8.99 | +0.39 (+4.53%) | 12,479,085 |
| 26 Sep 2017 | CNY | 8.53 | 8.73 | 8.42 | 8.6 | 8.6 | +0.06 (+0.70%) | 8,958,433 |
| 25 Sep 2017 | CNY | 9.13 | 9.19 | 8.5 | 8.54 | 8.54 | -0.6 (-6.56%) | 15,180,083 |
| 22 Sep 2017 | CNY | 9.16 | 9.24 | 9.02 | 9.14 | 9.14 | -0.07 (-0.76%) | 9,287,423 |
| 21 Sep 2017 | CNY | 9.49 | 9.56 | 9.2 | 9.21 | 9.21 | -0.33 (-3.46%) | 15,645,624 |
| 20 Sep 2017 | CNY | 9.13 | 9.58 | 8.95 | 9.54 | 9.54 | +0.25 (+2.69%) | 25,806,143 |
| 19 Sep 2017 | CNY | 9.41 | 9.67 | 9.22 | 9.29 | 9.29 | +0.12 (+1.31%) | 25,283,988 |
| 18 Sep 2017 | CNY | 9.14 | 9.29 | 8.97 | 9.17 | 9.17 | +0.03 (+0.33%) | 9,111,895 |
| 15 Sep 2017 | CNY | 9.3 | 9.38 | 9.06 | 9.14 | 9.14 | -0.24 (-2.56%) | 14,702,988 |
| 14 Sep 2017 | CNY | 9.15 | 9.46 | 9.11 | 9.38 | 9.38 | +0.21 (+2.29%) | 22,643,904 |
| 13 Sep 2017 | CNY | 9.2 | 9.26 | 8.95 | 9.17 | 9.17 | -0.09 (-0.97%) | 20,192,660 |
| 12 Sep 2017 | CNY | 9.5 | 9.8 | 9.21 | 9.26 | 9.26 | -0.27 (-2.83%) | 42,356,295 |
| 11 Sep 2017 | CNY | 9.35 | 9.7 | 9.23 | 9.53 | 9.53 | +0.35 (+3.81%) | 48,537,396 |
| 8 Sep 2017 | CNY | 8.76 | 9.36 | 8.72 | 9.18 | 9.18 | +0.37 (+4.20%) | 36,816,563 |
