| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | CNY | 6.19 | 6.21 | 6.1 | 6.11 | 6.11 | -0.1 (-1.61%) | 4,420,002 |
| 22 Sep 2017 | CNY | 6.21 | 6.26 | 6.2 | 6.21 | 6.21 | -0.02 (-0.32%) | 4,666,710 |
| 21 Sep 2017 | CNY | 6.34 | 6.34 | 6.23 | 6.23 | 6.23 | -0.11 (-1.74%) | 6,384,742 |
| 20 Sep 2017 | CNY | 6.33 | 6.35 | 6.27 | 6.34 | 6.34 | +0.01 (+0.16%) | 5,316,900 |
| 19 Sep 2017 | CNY | 6.38 | 6.4 | 6.31 | 6.33 | 6.33 | -0.05 (-0.78%) | 5,551,597 |
| 18 Sep 2017 | CNY | 6.33 | 6.38 | 6.33 | 6.38 | 6.38 | +0.01 (+0.16%) | 4,740,896 |
| 15 Sep 2017 | CNY | 6.34 | 6.37 | 6.31 | 6.37 | 6.37 | +0.01 (+0.16%) | 4,547,900 |
| 14 Sep 2017 | CNY | 6.41 | 6.44 | 6.35 | 6.36 | 6.36 | -0.09 (-1.40%) | 9,724,218 |
| 13 Sep 2017 | CNY | 6.52 | 6.6 | 6.43 | 6.45 | 6.45 | +0.11 (+1.74%) | 15,736,900 |
| 12 Sep 2017 | CNY | 6.41 | 6.43 | 6.31 | 6.34 | 6.34 | -0.07 (-1.09%) | 8,948,100 |
| 11 Sep 2017 | CNY | 6.47 | 6.48 | 6.36 | 6.41 | 6.41 | -0.04 (-0.62%) | 10,091,643 |
| 8 Sep 2017 | CNY | 6.34 | 6.49 | 6.32 | 6.45 | 6.45 | +0.07 (+1.10%) | 17,317,969 |
| 7 Sep 2017 | CNY | 6.23 | 6.6 | 6.21 | 6.38 | 6.38 | +0.13 (+2.08%) | 30,338,773 |
| 6 Sep 2017 | CNY | 6.21 | 6.27 | 6.16 | 6.25 | 6.25 | +0.04 (+0.64%) | 7,284,006 |
| 5 Sep 2017 | CNY | 6.28 | 6.33 | 6.19 | 6.21 | 6.21 | -0.05 (-0.80%) | 10,035,910 |
| 4 Sep 2017 | CNY | 6.21 | 6.27 | 6.19 | 6.26 | 6.26 | +0.04 (+0.64%) | 8,182,702 |
| 1 Sep 2017 | CNY | 6.2 | 6.22 | 6.16 | 6.22 | 6.22 | +0.02 (+0.32%) | 6,285,624 |
| 31 Aug 2017 | CNY | 6.21 | 6.24 | 6.15 | 6.2 | 6.2 | +0.03 (+0.49%) | 4,903,053 |
| 30 Aug 2017 | CNY | 6.19 | 6.23 | 6.16 | 6.17 | 6.17 | -0.02 (-0.32%) | 4,331,057 |
| 29 Aug 2017 | CNY | 6.22 | 6.24 | 6.17 | 6.19 | 6.19 | 0.0 (0.0%) | 5,473,428 |
| 28 Aug 2017 | CNY | 6.14 | 6.26 | 6.13 | 6.19 | 6.19 | +0.05 (+0.81%) | 7,265,653 |
| 25 Aug 2017 | CNY | 6.08 | 6.16 | 6.07 | 6.14 | 6.14 | +0.07 (+1.15%) | 3,817,900 |
| 24 Aug 2017 | CNY | 6.17 | 6.18 | 6.07 | 6.07 | 6.07 | -0.11 (-1.78%) | 5,356,500 |
| 23 Aug 2017 | CNY | 6.15 | 6.23 | 6.15 | 6.18 | 6.18 | 0.0 (0.0%) | 5,001,074 |
| 22 Aug 2017 | CNY | 6.26 | 6.29 | 6.17 | 6.18 | 6.18 | -0.08 (-1.28%) | 5,619,600 |
| 21 Aug 2017 | CNY | 6.22 | 6.27 | 6.19 | 6.26 | 6.26 | +0.02 (+0.32%) | 4,965,378 |
| 18 Aug 2017 | CNY | 6.24 | 6.3 | 6.22 | 6.24 | 6.24 | -0.04 (-0.64%) | 5,411,584 |
| 17 Aug 2017 | CNY | 6.26 | 6.32 | 6.2 | 6.28 | 6.28 | -0.03 (-0.48%) | 11,525,631 |
| 16 Aug 2017 | CNY | 6.14 | 6.47 | 6.12 | 6.31 | 6.31 | +0.17 (+2.77%) | 18,309,423 |
| 15 Aug 2017 | CNY | 6.17 | 6.18 | 6.09 | 6.14 | 6.14 | -0.01 (-0.16%) | 5,439,781 |
