| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 8.9389 | 9.0278 | 8.7556 | 8.95 | 8.95 | -0.022 (-0.25%) | 8,444,849 |
| 19 Oct 2017 | CNY | 9.05 | 9.1833 | 8.8111 | 8.9722 | 8.9722 | -0.067 (-0.74%) | 11,264,731 |
| 18 Oct 2017 | CNY | 9.0278 | 9.2167 | 8.9833 | 9.0389 | 9.0389 | +0.011 (+0.12%) | 7,159,100 |
| 17 Oct 2017 | CNY | 9.0444 | 9.1 | 8.8444 | 9.0278 | 9.0278 | 0.0 (0.0%) | 7,705,821 |
| 16 Oct 2017 | CNY | 9.05 | 9.2 | 8.9389 | 9.0278 | 9.0278 | +0.089 (+0.99%) | 11,620,987 |
| 13 Oct 2017 | CNY | 8.6944 | 9.0056 | 8.6611 | 8.9389 | 8.9389 | +0.244 (+2.81%) | 11,104,983 |
| 12 Oct 2017 | CNY | 8.7222 | 8.8111 | 8.6556 | 8.6944 | 8.6944 | -0.067 (-0.76%) | 4,210,129 |
| 11 Oct 2017 | CNY | 8.6278 | 8.8056 | 8.5778 | 8.7611 | 8.7611 | +0.155 (+1.81%) | 5,562,316 |
| 10 Oct 2017 | CNY | 8.5 | 8.6111 | 8.5 | 8.6056 | 8.6056 | +0.117 (+1.37%) | 3,920,036 |
| 9 Oct 2017 | CNY | 8.5111 | 8.6333 | 8.45 | 8.4889 | 8.4889 | +0.044 (+0.53%) | 3,254,428 |
| 29 Sep 2017 | CNY | 8.3389 | 8.5556 | 8.3389 | 8.4444 | 8.4444 | +0.117 (+1.40%) | 3,004,686 |
| 28 Sep 2017 | CNY | 8.4889 | 8.4889 | 8.3167 | 8.3278 | 8.3278 | -0.161 (-1.90%) | 3,692,098 |
| 27 Sep 2017 | CNY | 8.4889 | 8.55 | 8.4056 | 8.4889 | 8.4889 | +0.006 (+0.07%) | 2,808,936 |
| 26 Sep 2017 | CNY | 8.4389 | 8.5833 | 8.4 | 8.4833 | 8.4833 | +0.044 (+0.53%) | 2,306,700 |
| 25 Sep 2017 | CNY | 8.5 | 8.5833 | 8.3333 | 8.4389 | 8.4389 | -0.017 (-0.20%) | 3,403,276 |
| 22 Sep 2017 | CNY | 8.5 | 8.6167 | 8.4444 | 8.4556 | 8.4556 | -0.105 (-1.23%) | 3,671,751 |
| 21 Sep 2017 | CNY | 8.7944 | 8.8333 | 8.55 | 8.5611 | 8.5611 | -0.222 (-2.53%) | 5,392,036 |
| 20 Sep 2017 | CNY | 8.8889 | 8.8889 | 8.75 | 8.7833 | 8.7833 | -0.078 (-0.88%) | 5,444,199 |
| 19 Sep 2017 | CNY | 8.7778 | 8.8611 | 8.7 | 8.8611 | 8.8611 | +0.083 (+0.95%) | 7,121,442 |
| 18 Sep 2017 | CNY | 8.5167 | 8.8667 | 8.5167 | 8.7778 | 8.7778 | +0.267 (+3.13%) | 14,249,782 |
| 15 Sep 2017 | CNY | 8.5222 | 8.6389 | 8.4167 | 8.5111 | 8.5111 | -0.017 (-0.20%) | 3,323,880 |
| 14 Sep 2017 | CNY | 8.4556 | 8.5778 | 8.4222 | 8.5278 | 8.5278 | +0.022 (+0.26%) | 3,216,492 |
| 13 Sep 2017 | CNY | 8.4167 | 8.5278 | 8.3333 | 8.5056 | 8.5056 | +0.083 (+0.99%) | 5,536,699 |
| 12 Sep 2017 | CNY | 8.5444 | 8.6556 | 8.4111 | 8.4222 | 8.4222 | -0.128 (-1.49%) | 5,360,266 |
| 11 Sep 2017 | CNY | 8.4556 | 8.65 | 8.4556 | 8.55 | 8.55 | +0.072 (+0.85%) | 4,186,440 |
| 8 Sep 2017 | CNY | 8.5833 | 8.65 | 8.3889 | 8.4778 | 8.4778 | -0.144 (-1.67%) | 4,662,003 |
| 7 Sep 2017 | CNY | 8.7556 | 8.8 | 8.5889 | 8.6222 | 8.6222 | -0.095 (-1.08%) | 4,124,926 |
| 6 Sep 2017 | CNY | 8.4444 | 8.7389 | 8.4444 | 8.7167 | 8.7167 | +0.183 (+2.15%) | 6,528,781 |
| 5 Sep 2017 | CNY | 8.6667 | 8.6778 | 8.5222 | 8.5333 | 8.5333 | -0.128 (-1.48%) | 4,363,740 |
| 4 Sep 2017 | CNY | 8.6222 | 8.6778 | 8.5833 | 8.6611 | 8.6611 | +0.011 (+0.13%) | 4,256,820 |
