| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 8.591 | 8.6755 | 8.5346 | 8.5709 | 8.5709 | -0.048 (-0.56%) | 1,441,465 |
| 26 Oct 2017 | CNY | 8.587 | 8.6433 | 8.587 | 8.6192 | 8.6192 | +0.052 (+0.61%) | 1,400,985 |
| 25 Oct 2017 | CNY | 8.5346 | 8.6473 | 8.5185 | 8.5668 | 8.5668 | 0.0 (0.0%) | 1,741,780 |
| 24 Oct 2017 | CNY | 8.7923 | 8.7923 | 8.5668 | 8.5668 | 8.5668 | -0.226 (-2.56%) | 1,601,931 |
| 23 Oct 2017 | CNY | 8.9694 | 8.9694 | 8.7198 | 8.7923 | 8.7923 | -0.032 (-0.36%) | 1,580,102 |
| 20 Oct 2017 | CNY | 8.8164 | 8.8486 | 8.6997 | 8.8245 | 8.8245 | -0.044 (-0.50%) | 2,519,712 |
| 19 Oct 2017 | CNY | 8.6353 | 8.9453 | 8.5668 | 8.8688 | 8.8688 | +0.31 (+3.62%) | 4,061,854 |
| 18 Oct 2017 | CNY | 8.5467 | 8.7118 | 8.5185 | 8.5588 | 8.5588 | +0.012 (+0.14%) | 1,656,336 |
| 17 Oct 2017 | CNY | 8.5427 | 8.6433 | 8.4259 | 8.5467 | 8.5467 | +0.012 (+0.14%) | 2,044,083 |
| 16 Oct 2017 | CNY | 8.9372 | 9.0539 | 8.5346 | 8.5346 | 8.5346 | -0.547 (-6.03%) | 4,487,872 |
| 13 Oct 2017 | CNY | 8.8164 | 9.2472 | 8.8084 | 9.0821 | 9.0821 | +0.205 (+2.31%) | 7,036,493 |
| 12 Oct 2017 | CNY | 8.8688 | 9.0097 | 8.6876 | 8.8768 | 8.8768 | -0.036 (-0.41%) | 4,671,211 |
| 11 Oct 2017 | CNY | 9.2552 | 9.3921 | 8.8969 | 8.913 | 8.913 | -0.346 (-3.74%) | 7,859,798 |
| 10 Oct 2017 | CNY | 8.5628 | 9.2593 | 8.5548 | 9.2593 | 9.2593 | +0.672 (+7.83%) | 8,434,682 |
| 9 Oct 2017 | CNY | 8.43 | 8.6151 | 8.4018 | 8.587 | 8.587 | +0.153 (+1.81%) | 1,218,590 |
| 29 Sep 2017 | CNY | 8.285 | 8.434 | 8.1723 | 8.434 | 8.434 | +0.129 (+1.55%) | 909,899 |
| 28 Sep 2017 | CNY | 8.4219 | 8.4219 | 8.2931 | 8.3052 | 8.3052 | -0.125 (-1.48%) | 1,072,278 |
| 27 Sep 2017 | CNY | 8.5024 | 8.5024 | 8.3535 | 8.43 | 8.43 | -0.036 (-0.43%) | 907,902 |
| 26 Sep 2017 | CNY | 8.4179 | 8.5064 | 8.4139 | 8.4662 | 8.4662 | +0.008 (+0.10%) | 1,755,939 |
| 25 Sep 2017 | CNY | 8.599 | 8.6594 | 8.3978 | 8.4581 | 8.4581 | -0.137 (-1.59%) | 760,352 |
| 22 Sep 2017 | CNY | 8.6192 | 8.6916 | 8.5145 | 8.595 | 8.595 | -0.024 (-0.28%) | 857,978 |
| 21 Sep 2017 | CNY | 8.6635 | 8.7238 | 8.6151 | 8.6192 | 8.6192 | -0.085 (-0.97%) | 1,151,940 |
| 20 Sep 2017 | CNY | 8.595 | 8.7359 | 8.595 | 8.7037 | 8.7037 | +0.048 (+0.56%) | 1,227,096 |
| 19 Sep 2017 | CNY | 8.7681 | 8.8003 | 8.6151 | 8.6554 | 8.6554 | -0.121 (-1.38%) | 1,271,812 |
| 18 Sep 2017 | CNY | 8.8567 | 8.8889 | 8.6997 | 8.7762 | 8.7762 | -0.02 (-0.23%) | 1,910,608 |
| 15 Sep 2017 | CNY | 8.7762 | 8.8728 | 8.6876 | 8.7963 | 8.7963 | +0.04 (+0.46%) | 2,750,836 |
| 14 Sep 2017 | CNY | 8.5749 | 8.7641 | 8.5749 | 8.756 | 8.756 | +0.145 (+1.68%) | 3,037,628 |
| 13 Sep 2017 | CNY | 8.5145 | 8.6232 | 8.5024 | 8.6111 | 8.6111 | +0.048 (+0.56%) | 1,414,980 |
| 12 Sep 2017 | CNY | 8.5507 | 8.6635 | 8.4581 | 8.5628 | 8.5628 | -0.109 (-1.25%) | 3,524,522 |
| 11 Sep 2017 | CNY | 8.3535 | 8.8366 | 8.2649 | 8.6715 | 8.6715 | +0.278 (+3.31%) | 5,784,818 |
