| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2017 | CNY | 7.94 | 8.22 | 7.91 | 8.19 | 8.19 | +0.23 (+2.89%) | 9,836,647 |
| 9 Oct 2017 | CNY | 8.07 | 8.07 | 7.89 | 7.96 | 7.96 | +0.08 (+1.02%) | 7,623,094 |
| 29 Sep 2017 | CNY | 7.79 | 7.9 | 7.77 | 7.88 | 7.88 | +0.1 (+1.29%) | 3,467,122 |
| 28 Sep 2017 | CNY | 7.7 | 7.84 | 7.69 | 7.78 | 7.78 | +0.04 (+0.52%) | 3,806,620 |
| 27 Sep 2017 | CNY | 7.67 | 7.78 | 7.65 | 7.74 | 7.74 | +0.07 (+0.91%) | 2,736,873 |
| 26 Sep 2017 | CNY | 7.61 | 7.67 | 7.46 | 7.67 | 7.67 | +0.05 (+0.66%) | 4,179,569 |
| 25 Sep 2017 | CNY | 7.72 | 7.81 | 7.62 | 7.62 | 7.62 | -0.03 (-0.39%) | 3,306,320 |
| 22 Sep 2017 | CNY | 7.74 | 7.77 | 7.6 | 7.65 | 7.65 | -0.09 (-1.16%) | 4,749,408 |
| 21 Sep 2017 | CNY | 7.88 | 7.9 | 7.6 | 7.74 | 7.74 | -0.15 (-1.90%) | 8,432,959 |
| 20 Sep 2017 | CNY | 7.92 | 7.99 | 7.8 | 7.89 | 7.89 | -0.06 (-0.75%) | 4,988,878 |
| 19 Sep 2017 | CNY | 7.9 | 8.03 | 7.87 | 7.95 | 7.95 | +0.04 (+0.51%) | 3,904,532 |
| 18 Sep 2017 | CNY | 7.85 | 7.98 | 7.81 | 7.91 | 7.91 | +0.06 (+0.76%) | 3,073,361 |
| 15 Sep 2017 | CNY | 7.87 | 7.88 | 7.8 | 7.85 | 7.85 | +0.02 (+0.26%) | 3,954,760 |
| 14 Sep 2017 | CNY | 7.94 | 7.94 | 7.82 | 7.83 | 7.83 | -0.14 (-1.76%) | 6,935,196 |
| 13 Sep 2017 | CNY | 7.98 | 8 | 7.8 | 7.97 | 7.97 | -0.04 (-0.50%) | 5,868,139 |
| 12 Sep 2017 | CNY | 8.13 | 8.31 | 7.97 | 8.01 | 8.01 | -0.2 (-2.44%) | 13,666,794 |
| 11 Sep 2017 | CNY | 7.92 | 8.27 | 7.91 | 8.21 | 8.21 | +0.18 (+2.24%) | 13,617,998 |
| 8 Sep 2017 | CNY | 7.73 | 8.35 | 7.7 | 8.03 | 8.03 | +0.29 (+3.75%) | 22,806,264 |
| 7 Sep 2017 | CNY | 7.66 | 7.85 | 7.66 | 7.74 | 7.74 | +0.09 (+1.18%) | 11,167,444 |
| 6 Sep 2017 | CNY | 7.59 | 7.72 | 7.55 | 7.65 | 7.65 | +0.05 (+0.66%) | 10,075,913 |
| 5 Sep 2017 | CNY | 7.48 | 7.6 | 7.48 | 7.6 | 7.6 | +0.07 (+0.93%) | 5,802,452 |
| 4 Sep 2017 | CNY | 7.45 | 7.6 | 7.4 | 7.53 | 7.53 | +0.03 (+0.40%) | 6,323,921 |
| 1 Sep 2017 | CNY | 7.55 | 7.72 | 7.47 | 7.5 | 7.5 | +0.03 (+0.40%) | 7,690,120 |
| 31 Aug 2017 | CNY | 7.43 | 7.48 | 7.27 | 7.47 | 7.47 | +0.03 (+0.40%) | 8,664,495 |
| 30 Aug 2017 | CNY | 7.46 | 7.49 | 7.4 | 7.44 | 7.44 | -0.01 (-0.13%) | 5,380,742 |
| 29 Aug 2017 | CNY | 7.47 | 7.51 | 7.43 | 7.45 | 7.45 | -0.02 (-0.27%) | 6,763,333 |
| 28 Aug 2017 | CNY | 7.32 | 7.49 | 7.29 | 7.47 | 7.47 | +0.16 (+2.19%) | 8,342,707 |
| 25 Aug 2017 | CNY | 7.24 | 7.36 | 7.21 | 7.31 | 7.31 | +0.07 (+0.97%) | 4,862,753 |
| 24 Aug 2017 | CNY | 7.2 | 7.28 | 7.18 | 7.24 | 7.24 | +0.03 (+0.42%) | 3,740,361 |
| 23 Aug 2017 | CNY | 7.14 | 7.23 | 7.14 | 7.21 | 7.21 | +0.01 (+0.14%) | 3,630,702 |
