| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2017 | CNY | 9.4221 | 9.6357 | 9.363 | 9.5543 | 9.5543 | +0.116 (+1.23%) | 1,646,681 |
| 31 Oct 2017 | CNY | 9.1799 | 9.4668 | 9.1799 | 9.4383 | 9.4383 | +0.201 (+2.18%) | 1,571,983 |
| 30 Oct 2017 | CNY | 9.6093 | 9.6744 | 9.1595 | 9.2369 | 9.2369 | -0.421 (-4.36%) | 1,658,966 |
| 27 Oct 2017 | CNY | 9.7538 | 9.8087 | 9.6418 | 9.6581 | 9.6581 | -0.073 (-0.75%) | 1,480,386 |
| 26 Oct 2017 | CNY | 9.6195 | 9.7395 | 9.5258 | 9.7314 | 9.7314 | +0.108 (+1.12%) | 1,553,806 |
| 25 Oct 2017 | CNY | 9.3529 | 9.6235 | 9.3061 | 9.6235 | 9.6235 | +0.271 (+2.89%) | 1,667,615 |
| 24 Oct 2017 | CNY | 9.4241 | 9.5625 | 9.2694 | 9.3529 | 9.3529 | -0.124 (-1.31%) | 1,415,064 |
| 23 Oct 2017 | CNY | 9.1372 | 9.479 | 9.1372 | 9.477 | 9.477 | +0.261 (+2.83%) | 1,723,408 |
| 20 Oct 2017 | CNY | 9.0883 | 9.2593 | 9.0619 | 9.2165 | 9.2165 | +0.132 (+1.46%) | 1,713,860 |
| 19 Oct 2017 | CNY | 9.2755 | 9.3793 | 9.0151 | 9.0843 | 9.0843 | -0.177 (-1.91%) | 2,538,081 |
| 18 Oct 2017 | CNY | 9.6622 | 9.7171 | 9.2409 | 9.2613 | 9.2613 | -0.379 (-3.93%) | 3,625,858 |
| 17 Oct 2017 | CNY | 9.8535 | 10.0692 | 9.5645 | 9.6398 | 9.6398 | -0.287 (-2.89%) | 2,742,503 |
| 16 Oct 2017 | CNY | 10.2259 | 10.3317 | 9.8901 | 9.9267 | 9.9267 | -0.377 (-3.65%) | 3,313,510 |
| 13 Oct 2017 | CNY | 10.114 | 10.5108 | 10.114 | 10.3032 | 10.3032 | +0.13 (+1.28%) | 1,903,005 |
| 12 Oct 2017 | CNY | 10.3887 | 10.4965 | 10.1547 | 10.173 | 10.173 | -0.216 (-2.08%) | 2,798,154 |
| 11 Oct 2017 | CNY | 10.6024 | 10.8283 | 10.3785 | 10.3887 | 10.3887 | -0.295 (-2.76%) | 3,440,905 |
| 10 Oct 2017 | CNY | 10.4518 | 10.6838 | 10.0956 | 10.6838 | 10.6838 | +0.273 (+2.62%) | 4,625,091 |
| 9 Oct 2017 | CNY | 10.6024 | 10.6614 | 10.3887 | 10.4111 | 10.4111 | -0.029 (-0.27%) | 2,329,727 |
| 29 Sep 2017 | CNY | 10.4233 | 10.5149 | 10.3093 | 10.4396 | 10.4396 | +0.016 (+0.16%) | 2,216,125 |
| 28 Sep 2017 | CNY | 10.6492 | 10.7855 | 10.3989 | 10.4233 | 10.4233 | -0.33 (-3.07%) | 4,664,044 |
| 27 Sep 2017 | CNY | 10.9219 | 11.0806 | 10.5128 | 10.753 | 10.753 | -0.175 (-1.60%) | 9,128,315 |
| 26 Sep 2017 | CNY | 10.2259 | 11.0094 | 10.118 | 10.928 | 10.928 | +0.688 (+6.72%) | 10,554,633 |
| 25 Sep 2017 | CNY | 10.4192 | 10.4803 | 10.0936 | 10.2401 | 10.2401 | -0.281 (-2.67%) | 5,318,898 |
| 22 Sep 2017 | CNY | 9.9064 | 10.7346 | 9.6113 | 10.521 | 10.521 | +0.58 (+5.83%) | 10,328,825 |
| 21 Sep 2017 | CNY | 9.7049 | 10.3744 | 9.5747 | 9.941 | 9.941 | +0.236 (+2.43%) | 5,403,734 |
| 20 Sep 2017 | CNY | 9.4119 | 9.8698 | 9.4119 | 9.7049 | 9.7049 | +0.212 (+2.23%) | 5,025,056 |
| 19 Sep 2017 | CNY | 9.4424 | 9.5543 | 9.3712 | 9.4933 | 9.4933 | +0.043 (+0.45%) | 1,947,088 |
| 18 Sep 2017 | CNY | 9.363 | 9.4607 | 9.2145 | 9.4506 | 9.4506 | +0.136 (+1.46%) | 1,675,492 |
| 15 Sep 2017 | CNY | 9.595 | 9.595 | 9.2593 | 9.3142 | 9.3142 | -0.242 (-2.53%) | 2,251,064 |
| 14 Sep 2017 | CNY | 9.4689 | 9.6378 | 9.4221 | 9.5564 | 9.5564 | +0.045 (+0.47%) | 2,385,417 |
