| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 6.6337 | 6.779 | 6.5495 | 6.6737 | 6.6737 | +0.067 (+1.02%) | 16,780,890 |
| 20 Oct 2017 | CNY | 6.5474 | 6.9432 | 6.5263 | 6.6063 | 6.6063 | +0.284 (+4.50%) | 20,234,667 |
| 19 Oct 2017 | CNY | 6.3558 | 6.44 | 6.2021 | 6.3221 | 6.3221 | -0.067 (-1.05%) | 6,259,550 |
| 18 Oct 2017 | CNY | 6.4105 | 6.5432 | 6.3158 | 6.3895 | 6.3895 | -0.065 (-1.01%) | 10,460,032 |
| 17 Oct 2017 | CNY | 6.0758 | 6.6274 | 6.0421 | 6.4547 | 6.4547 | +0.345 (+5.65%) | 13,077,761 |
| 16 Oct 2017 | CNY | 6.299 | 6.3158 | 6.0632 | 6.1095 | 6.1095 | -0.242 (-3.81%) | 6,033,193 |
| 13 Oct 2017 | CNY | 6.2232 | 6.4126 | 6.2211 | 6.3516 | 6.3516 | +0.118 (+1.89%) | 5,826,858 |
| 12 Oct 2017 | CNY | 6.2084 | 6.2526 | 6.1263 | 6.2337 | 6.2337 | -0.019 (-0.30%) | 5,207,909 |
| 11 Oct 2017 | CNY | 6.4274 | 6.4632 | 6.2337 | 6.2526 | 6.2526 | -0.169 (-2.62%) | 6,958,726 |
| 10 Oct 2017 | CNY | 6.379 | 6.4421 | 6.2484 | 6.4211 | 6.4211 | -0.051 (-0.78%) | 8,702,446 |
| 9 Oct 2017 | CNY | 6.3221 | 6.6063 | 6.3221 | 6.4716 | 6.4716 | +0.149 (+2.36%) | 15,842,812 |
| 29 Sep 2017 | CNY | 5.9558 | 6.5053 | 5.9474 | 6.3221 | 6.3221 | +0.375 (+6.30%) | 17,416,573 |
| 28 Sep 2017 | CNY | 5.8568 | 6.0421 | 5.8063 | 5.9474 | 5.9474 | +0.084 (+1.44%) | 8,414,150 |
| 27 Sep 2017 | CNY | 5.739 | 5.8926 | 5.739 | 5.8632 | 5.8632 | +0.122 (+2.13%) | 3,698,601 |
| 26 Sep 2017 | CNY | 5.9305 | 5.9684 | 5.6905 | 5.7411 | 5.7411 | -0.192 (-3.23%) | 5,441,851 |
| 25 Sep 2017 | CNY | 5.8547 | 6.0063 | 5.7642 | 5.9326 | 5.9326 | +0.084 (+1.44%) | 8,005,426 |
| 22 Sep 2017 | CNY | 5.8526 | 5.8695 | 5.7326 | 5.8484 | 5.8484 | +0.017 (+0.29%) | 3,320,725 |
| 21 Sep 2017 | CNY | 5.9432 | 5.979 | 5.8295 | 5.8316 | 5.8316 | -0.097 (-1.63%) | 5,294,226 |
| 20 Sep 2017 | CNY | 5.8842 | 5.9326 | 5.7916 | 5.9284 | 5.9284 | +0.069 (+1.18%) | 3,760,019 |
| 19 Sep 2017 | CNY | 5.7979 | 5.8926 | 5.7979 | 5.859 | 5.859 | +0.017 (+0.29%) | 3,675,369 |
| 18 Sep 2017 | CNY | 5.7705 | 5.8611 | 5.7074 | 5.8421 | 5.8421 | +0.059 (+1.02%) | 2,339,109 |
| 15 Sep 2017 | CNY | 5.8926 | 5.8926 | 5.7663 | 5.7832 | 5.7832 | -0.074 (-1.26%) | 2,919,768 |
| 14 Sep 2017 | CNY | 5.8568 | 5.9579 | 5.8211 | 5.8568 | 5.8568 | -0.027 (-0.47%) | 2,333,138 |
| 13 Sep 2017 | CNY | 5.7895 | 5.8905 | 5.7158 | 5.8842 | 5.8842 | +0.112 (+1.93%) | 3,233,325 |
| 12 Sep 2017 | CNY | 5.9811 | 6.0316 | 5.7684 | 5.7726 | 5.7726 | -0.225 (-3.76%) | 5,627,605 |
| 11 Sep 2017 | CNY | 5.9263 | 5.9979 | 5.859 | 5.9979 | 5.9979 | +0.08 (+1.35%) | 3,665,128 |
| 8 Sep 2017 | CNY | 5.9579 | 6 | 5.8674 | 5.9179 | 5.9179 | -0.032 (-0.53%) | 4,950,606 |
| 7 Sep 2017 | CNY | 5.8337 | 6.0547 | 5.8253 | 5.9495 | 5.9495 | +0.128 (+2.21%) | 8,387,103 |
| 6 Sep 2017 | CNY | 5.8526 | 5.8526 | 5.7221 | 5.8211 | 5.8211 | -0.042 (-0.72%) | 3,955,078 |
| 5 Sep 2017 | CNY | 5.8758 | 5.9537 | 5.8063 | 5.8632 | 5.8632 | -0.021 (-0.36%) | 4,896,608 |
