| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | CNY | 9.5663 | 10.0223 | 9.4388 | 9.5504 | 9.5504 | -0.399 (-4.01%) | 28,396,884 |
| 27 Sep 2017 | CNY | 9.5663 | 10.2264 | 9.4133 | 9.949 | 9.949 | +0.654 (+7.03%) | 39,760,051 |
| 26 Sep 2017 | CNY | 8.4184 | 9.2953 | 8.3323 | 9.2953 | 9.2953 | +0.845 (+10.00%) | 24,312,602 |
| 25 Sep 2017 | CNY | 8.1665 | 8.8935 | 8.0421 | 8.4503 | 8.4503 | +0.223 (+2.71%) | 17,329,209 |
| 22 Sep 2017 | CNY | 7.838 | 8.31 | 7.7009 | 8.227 | 8.227 | +0.418 (+5.35%) | 13,411,176 |
| 21 Sep 2017 | CNY | 7.9305 | 7.9719 | 7.8093 | 7.8093 | 7.8093 | -0.07 (-0.89%) | 4,573,815 |
| 20 Sep 2017 | CNY | 7.5733 | 7.8922 | 7.5733 | 7.8795 | 7.8795 | +0.278 (+3.65%) | 4,593,496 |
| 19 Sep 2017 | CNY | 7.5829 | 7.6818 | 7.5638 | 7.602 | 7.602 | +0.025 (+0.34%) | 2,856,438 |
| 18 Sep 2017 | CNY | 7.5702 | 7.6499 | 7.4777 | 7.5765 | 7.5765 | 0.0 (0.0%) | 2,904,105 |
| 15 Sep 2017 | CNY | 7.8093 | 7.838 | 7.5574 | 7.5765 | 7.5765 | -0.198 (-2.54%) | 3,939,756 |
| 14 Sep 2017 | CNY | 7.8699 | 7.9209 | 7.7487 | 7.7742 | 7.7742 | -0.096 (-1.22%) | 2,511,020 |
| 13 Sep 2017 | CNY | 7.7742 | 7.9082 | 7.7487 | 7.8699 | 7.8699 | +0.035 (+0.45%) | 2,492,179 |
| 12 Sep 2017 | CNY | 8.1059 | 8.1059 | 7.8189 | 7.8348 | 7.8348 | -0.23 (-2.85%) | 5,406,633 |
| 11 Sep 2017 | CNY | 7.8476 | 8.1122 | 7.8157 | 8.0644 | 8.0644 | +0.217 (+2.76%) | 4,927,656 |
| 8 Sep 2017 | CNY | 7.9592 | 7.9975 | 7.7519 | 7.8476 | 7.8476 | -0.112 (-1.40%) | 3,922,220 |
| 7 Sep 2017 | CNY | 7.8253 | 8.125 | 7.7711 | 7.9592 | 7.9592 | +0.134 (+1.71%) | 8,016,415 |
| 6 Sep 2017 | CNY | 7.7519 | 7.8284 | 7.6499 | 7.8253 | 7.8253 | +0.003 (+0.04%) | 3,968,222 |
| 5 Sep 2017 | CNY | 7.8284 | 7.9018 | 7.7551 | 7.8221 | 7.8221 | -0.038 (-0.49%) | 3,760,377 |
| 4 Sep 2017 | CNY | 7.9241 | 8.0612 | 7.8125 | 7.8603 | 7.8603 | -0.022 (-0.28%) | 5,713,293 |
| 1 Sep 2017 | CNY | 7.8444 | 7.9241 | 7.7647 | 7.8827 | 7.8827 | +0.038 (+0.49%) | 5,567,870 |
| 31 Aug 2017 | CNY | 7.5702 | 7.8603 | 7.5702 | 7.8444 | 7.8444 | +0.284 (+3.75%) | 5,840,339 |
| 30 Aug 2017 | CNY | 7.6531 | 7.7232 | 7.5542 | 7.5606 | 7.5606 | -0.118 (-1.54%) | 4,559,897 |
| 29 Aug 2017 | CNY | 7.6052 | 7.8763 | 7.551 | 7.6786 | 7.6786 | +0.073 (+0.97%) | 7,453,625 |
| 28 Aug 2017 | CNY | 7.4458 | 7.7455 | 7.433 | 7.6052 | 7.6052 | +0.159 (+2.14%) | 7,821,133 |
| 25 Aug 2017 | CNY | 7.1684 | 7.4713 | 7.1429 | 7.4458 | 7.4458 | +0.277 (+3.87%) | 6,667,960 |
| 24 Aug 2017 | CNY | 7.1588 | 7.3214 | 7.0982 | 7.1684 | 7.1684 | +0.01 (+0.13%) | 5,028,472 |
| 23 Aug 2017 | CNY | 7.0887 | 7.1907 | 7.0249 | 7.1588 | 7.1588 | +0.073 (+1.03%) | 3,399,032 |
| 22 Aug 2017 | CNY | 7.264 | 7.264 | 7.0536 | 7.0855 | 7.0855 | -0.108 (-1.51%) | 3,156,167 |
| 21 Aug 2017 | CNY | 7.0759 | 7.2226 | 7.0408 | 7.1939 | 7.1939 | +0.16 (+2.27%) | 4,023,221 |
| 18 Aug 2017 | CNY | 7.1046 | 7.1174 | 7.0313 | 7.0344 | 7.0344 | -0.105 (-1.47%) | 3,462,699 |
