| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 8.0784 | 8.1689 | 7.6772 | 7.6923 | 7.6923 | -0.302 (-3.77%) | 6,032,637 |
| 27 Oct 2017 | CNY | 8.2112 | 8.2926 | 7.9819 | 7.994 | 7.994 | -0.256 (-3.11%) | 4,788,524 |
| 26 Oct 2017 | CNY | 8.2202 | 8.3198 | 8.1689 | 8.2504 | 8.2504 | +0.106 (+1.30%) | 4,880,180 |
| 25 Oct 2017 | CNY | 8.0543 | 8.2202 | 8.0332 | 8.1448 | 8.1448 | +0.09 (+1.12%) | 3,451,246 |
| 24 Oct 2017 | CNY | 8.0302 | 8.1267 | 7.9005 | 8.0543 | 8.0543 | 0.0 (0.0%) | 2,966,925 |
| 23 Oct 2017 | CNY | 7.9638 | 8.1297 | 7.9638 | 8.0543 | 8.0543 | +0.024 (+0.30%) | 3,519,535 |
| 20 Oct 2017 | CNY | 7.8582 | 8.0392 | 7.8582 | 8.0302 | 8.0302 | +0.1 (+1.26%) | 3,344,506 |
| 19 Oct 2017 | CNY | 8.0302 | 8.1358 | 7.8069 | 7.9306 | 7.9306 | -0.202 (-2.49%) | 7,522,669 |
| 18 Oct 2017 | CNY | 8.2956 | 8.4012 | 8.1146 | 8.1327 | 8.1327 | -0.178 (-2.14%) | 4,499,986 |
| 17 Oct 2017 | CNY | 8.3861 | 8.537 | 8.175 | 8.3107 | 8.3107 | -0.148 (-1.75%) | 5,236,042 |
| 16 Oct 2017 | CNY | 8.7511 | 8.8628 | 8.4404 | 8.4585 | 8.4585 | -0.232 (-2.67%) | 5,485,330 |
| 13 Oct 2017 | CNY | 8.6063 | 8.7873 | 8.4917 | 8.6908 | 8.6908 | +0.121 (+1.41%) | 4,783,545 |
| 12 Oct 2017 | CNY | 8.8567 | 8.8567 | 8.4253 | 8.5701 | 8.5701 | -0.178 (-2.03%) | 4,965,399 |
| 11 Oct 2017 | CNY | 9.0075 | 9.1071 | 8.6214 | 8.7481 | 8.7481 | -0.392 (-4.29%) | 10,915,565 |
| 10 Oct 2017 | CNY | 8.8929 | 9.2247 | 8.7572 | 9.1403 | 9.1403 | 0.0 (0.0%) | 8,604,145 |
| 9 Oct 2017 | CNY | 9.2308 | 9.3394 | 8.9774 | 9.1403 | 9.1403 | +0.036 (+0.40%) | 9,466,867 |
| 29 Sep 2017 | CNY | 8.9291 | 9.2278 | 8.8477 | 9.1041 | 9.1041 | +0.157 (+1.75%) | 10,244,980 |
| 28 Sep 2017 | CNY | 8.6003 | 8.9683 | 8.5701 | 8.9472 | 8.9472 | +0.287 (+3.31%) | 12,144,542 |
| 27 Sep 2017 | CNY | 8.6275 | 8.7361 | 8.5279 | 8.6606 | 8.6606 | -0.045 (-0.52%) | 7,897,960 |
| 26 Sep 2017 | CNY | 8.8054 | 8.9713 | 8.5671 | 8.7059 | 8.7059 | -0.214 (-2.40%) | 8,613,984 |
| 25 Sep 2017 | CNY | 8.73 | 9.3002 | 8.6908 | 8.9201 | 8.9201 | +0.115 (+1.30%) | 16,406,773 |
| 22 Sep 2017 | CNY | 8.7481 | 8.8989 | 8.6335 | 8.8054 | 8.8054 | +0.163 (+1.88%) | 9,888,399 |
| 21 Sep 2017 | CNY | 8.6757 | 9.1554 | 8.6275 | 8.6425 | 8.6425 | -0.103 (-1.17%) | 16,094,918 |
| 20 Sep 2017 | CNY | 8.2594 | 8.8899 | 8.1539 | 8.7451 | 8.7451 | +0.371 (+4.43%) | 21,848,143 |
| 19 Sep 2017 | CNY | 8.5189 | 8.9442 | 8.2866 | 8.3741 | 8.3741 | -0.102 (-1.21%) | 18,771,509 |
| 18 Sep 2017 | CNY | 8.3741 | 8.5279 | 8.2805 | 8.4766 | 8.4766 | +0.102 (+1.22%) | 5,915,597 |
| 15 Sep 2017 | CNY | 8.546 | 8.552 | 8.2594 | 8.3741 | 8.3741 | -0.16 (-1.87%) | 7,672,305 |
| 14 Sep 2017 | CNY | 8.1146 | 8.6757 | 8.0241 | 8.5339 | 8.5339 | +0.449 (+5.56%) | 16,311,726 |
| 13 Sep 2017 | CNY | 8.0664 | 8.1448 | 7.9849 | 8.0845 | 8.0845 | +0.009 (+0.11%) | 4,446,724 |
| 12 Sep 2017 | CNY | 8.2685 | 8.2926 | 8.0573 | 8.0754 | 8.0754 | -0.19 (-2.30%) | 9,006,566 |
