| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 8.4889 | 8.4889 | 8.2167 | 8.2778 | 8.2778 | -0.183 (-2.17%) | 1,672,605 |
| 26 Oct 2017 | CNY | 8.4889 | 8.5 | 8.3889 | 8.4611 | 8.4611 | -0.022 (-0.26%) | 1,554,838 |
| 25 Oct 2017 | CNY | 8.5 | 8.5 | 8.3944 | 8.4833 | 8.4833 | +0.022 (+0.26%) | 1,682,955 |
| 24 Oct 2017 | CNY | 8.5611 | 8.5611 | 8.3889 | 8.4611 | 8.4611 | -0.106 (-1.23%) | 1,166,400 |
| 23 Oct 2017 | CNY | 8.5111 | 8.6444 | 8.3389 | 8.5667 | 8.5667 | +0.089 (+1.05%) | 1,989,333 |
| 20 Oct 2017 | CNY | 8.3 | 9.1111 | 8.3 | 8.4778 | 8.4778 | +0.195 (+2.35%) | 2,655,664 |
| 19 Oct 2017 | CNY | 8.2778 | 8.3333 | 8.2222 | 8.2833 | 8.2833 | +0.005 (+0.07%) | 1,170,804 |
| 18 Oct 2017 | CNY | 8.4444 | 8.4944 | 8.25 | 8.2778 | 8.2778 | -0.172 (-2.04%) | 2,052,990 |
| 17 Oct 2017 | CNY | 8.5556 | 8.7444 | 8.4444 | 8.45 | 8.45 | -0.172 (-2.00%) | 2,475,129 |
| 16 Oct 2017 | CNY | 8.6778 | 8.9611 | 8.55 | 8.6222 | 8.6222 | -0.039 (-0.45%) | 6,273,788 |
| 13 Oct 2017 | CNY | 8.3833 | 8.75 | 8.3833 | 8.6611 | 8.6611 | +0.233 (+2.77%) | 4,561,275 |
| 12 Oct 2017 | CNY | 8.5778 | 8.5778 | 8.4 | 8.4278 | 8.4278 | -0.133 (-1.56%) | 1,764,495 |
| 11 Oct 2017 | CNY | 8.4167 | 8.5611 | 8.3611 | 8.5611 | 8.5611 | +0.144 (+1.72%) | 2,822,895 |
| 10 Oct 2017 | CNY | 8.3778 | 8.4167 | 8.3 | 8.4167 | 8.4167 | +0.044 (+0.53%) | 1,884,150 |
| 9 Oct 2017 | CNY | 8.3722 | 8.4889 | 8.3278 | 8.3722 | 8.3722 | +0.072 (+0.87%) | 1,408,860 |
| 29 Sep 2017 | CNY | 8.2222 | 8.3556 | 8.2222 | 8.3 | 8.3 | +0.083 (+1.01%) | 1,207,951 |
| 28 Sep 2017 | CNY | 8.3167 | 8.4 | 8.2111 | 8.2167 | 8.2167 | -0.167 (-1.99%) | 1,686,249 |
| 27 Sep 2017 | CNY | 8.3333 | 8.4278 | 8.2944 | 8.3833 | 8.3833 | +0.072 (+0.87%) | 1,135,132 |
| 26 Sep 2017 | CNY | 8.2056 | 8.3333 | 8.2056 | 8.3111 | 8.3111 | +0.067 (+0.81%) | 954,450 |
| 25 Sep 2017 | CNY | 8.4722 | 8.4833 | 8.2222 | 8.2444 | 8.2444 | -0.183 (-2.18%) | 1,797,750 |
| 22 Sep 2017 | CNY | 8.6111 | 8.6111 | 8.3778 | 8.4278 | 8.4278 | -0.194 (-2.25%) | 2,363,310 |
| 21 Sep 2017 | CNY | 8.5944 | 8.6444 | 8.4889 | 8.6222 | 8.6222 | 0.0 (0.0%) | 1,836,450 |
| 20 Sep 2017 | CNY | 8.7111 | 8.75 | 8.5444 | 8.6222 | 8.6222 | -0.089 (-1.02%) | 2,026,989 |
| 19 Sep 2017 | CNY | 8.6722 | 8.7778 | 8.5833 | 8.7111 | 8.7111 | +0.011 (+0.13%) | 2,232,511 |
| 18 Sep 2017 | CNY | 8.4944 | 8.7 | 8.4944 | 8.7 | 8.7 | +0.183 (+2.15%) | 2,318,371 |
| 15 Sep 2017 | CNY | 8.6222 | 8.6222 | 8.45 | 8.5167 | 8.5167 | -0.067 (-0.78%) | 1,880,033 |
| 14 Sep 2017 | CNY | 8.7889 | 8.7889 | 8.5778 | 8.5833 | 8.5833 | -0.206 (-2.34%) | 3,225,490 |
| 13 Sep 2017 | CNY | 8.9167 | 8.9167 | 8.6667 | 8.7889 | 8.7889 | -0.094 (-1.06%) | 2,234,880 |
| 12 Sep 2017 | CNY | 8.9722 | 8.9722 | 8.7611 | 8.8833 | 8.8833 | 0.0 (0.0%) | 4,454,145 |
| 11 Sep 2017 | CNY | 9 | 9.25 | 8.8333 | 8.8833 | 8.8833 | -0.161 (-1.78%) | 8,825,472 |
