| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 6.93 | 6.97 | 6.5 | 6.56 | 6.56 | -0.42 (-6.02%) | 6,476,693 |
| 27 Oct 2017 | CNY | 7.19 | 7.19 | 6.98 | 6.98 | 6.98 | -0.27 (-3.72%) | 7,598,306 |
| 26 Oct 2017 | CNY | 7.06 | 7.34 | 7.02 | 7.25 | 7.25 | +0.2 (+2.84%) | 7,873,471 |
| 25 Oct 2017 | CNY | 7.04 | 7.1 | 7 | 7.05 | 7.05 | -0.03 (-0.42%) | 1,714,400 |
| 24 Oct 2017 | CNY | 7.11 | 7.13 | 6.99 | 7.08 | 7.08 | -0.06 (-0.84%) | 1,615,919 |
| 23 Oct 2017 | CNY | 7.05 | 7.17 | 7.02 | 7.14 | 7.14 | +0.09 (+1.28%) | 2,291,606 |
| 20 Oct 2017 | CNY | 6.92 | 7.08 | 6.92 | 7.05 | 7.05 | +0.06 (+0.86%) | 1,444,711 |
| 19 Oct 2017 | CNY | 7.09 | 7.12 | 6.9 | 6.99 | 6.99 | -0.08 (-1.13%) | 3,159,252 |
| 18 Oct 2017 | CNY | 7.11 | 7.23 | 7.04 | 7.07 | 7.07 | -0.03 (-0.42%) | 2,435,500 |
| 17 Oct 2017 | CNY | 7.03 | 7.15 | 7.03 | 7.1 | 7.1 | +0.01 (+0.14%) | 1,654,206 |
| 16 Oct 2017 | CNY | 7.37 | 7.37 | 7.08 | 7.09 | 7.09 | -0.29 (-3.93%) | 5,078,515 |
| 13 Oct 2017 | CNY | 7.37 | 7.41 | 7.33 | 7.38 | 7.38 | +0.04 (+0.54%) | 2,599,215 |
| 12 Oct 2017 | CNY | 7.37 | 7.39 | 7.25 | 7.34 | 7.34 | -0.04 (-0.54%) | 2,929,682 |
| 11 Oct 2017 | CNY | 7.42 | 7.45 | 7.32 | 7.38 | 7.38 | -0.04 (-0.54%) | 4,182,015 |
| 10 Oct 2017 | CNY | 7.2 | 7.45 | 7.2 | 7.42 | 7.42 | +0.22 (+3.06%) | 5,233,515 |
| 9 Oct 2017 | CNY | 7.16 | 7.31 | 7.16 | 7.2 | 7.2 | +0.07 (+0.98%) | 3,355,305 |
| 29 Sep 2017 | CNY | 7.04 | 7.16 | 7.04 | 7.13 | 7.13 | +0.1 (+1.42%) | 1,757,400 |
| 28 Sep 2017 | CNY | 7.08 | 7.12 | 7.03 | 7.03 | 7.03 | -0.06 (-0.85%) | 1,928,369 |
| 27 Sep 2017 | CNY | 7.05 | 7.12 | 7.04 | 7.09 | 7.09 | +0.05 (+0.71%) | 1,935,704 |
| 26 Sep 2017 | CNY | 7.03 | 7.09 | 7 | 7.04 | 7.04 | 0.0 (0.0%) | 2,735,108 |
| 25 Sep 2017 | CNY | 7.21 | 7.21 | 7.01 | 7.04 | 7.04 | -0.16 (-2.22%) | 3,466,100 |
| 22 Sep 2017 | CNY | 7.22 | 7.27 | 7.15 | 7.2 | 7.2 | -0.01 (-0.14%) | 2,566,751 |
| 21 Sep 2017 | CNY | 7.3 | 7.35 | 7.21 | 7.21 | 7.21 | -0.11 (-1.50%) | 3,142,514 |
| 20 Sep 2017 | CNY | 7.25 | 7.33 | 7.2 | 7.32 | 7.32 | +0.05 (+0.69%) | 2,827,900 |
| 19 Sep 2017 | CNY | 7.3 | 7.35 | 7.26 | 7.27 | 7.27 | -0.02 (-0.27%) | 3,177,922 |
| 18 Sep 2017 | CNY | 7.21 | 7.31 | 7.19 | 7.29 | 7.29 | +0.04 (+0.55%) | 2,929,185 |
| 15 Sep 2017 | CNY | 7.31 | 7.33 | 7.22 | 7.25 | 7.25 | -0.08 (-1.09%) | 3,166,294 |
| 14 Sep 2017 | CNY | 7.35 | 7.38 | 7.28 | 7.33 | 7.33 | -0.02 (-0.27%) | 3,464,200 |
| 13 Sep 2017 | CNY | 7.33 | 7.38 | 7.32 | 7.35 | 7.35 | +0.01 (+0.14%) | 2,484,286 |
| 12 Sep 2017 | CNY | 7.46 | 7.5 | 7.32 | 7.34 | 7.34 | -0.12 (-1.61%) | 3,988,755 |
