| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2017 | CNY | 8.695 | 8.8314 | 8.5208 | 8.5934 | 8.5934 | -0.117 (-1.35%) | 3,832,929 |
| 25 Oct 2017 | CNY | 8.5063 | 8.7792 | 8.5063 | 8.7109 | 8.7109 | +0.125 (+1.45%) | 5,488,898 |
| 24 Oct 2017 | CNY | 8.5934 | 8.6456 | 8.4337 | 8.5861 | 8.5861 | -0.022 (-0.25%) | 4,071,180 |
| 23 Oct 2017 | CNY | 8.5585 | 8.6311 | 8.4482 | 8.6079 | 8.6079 | +0.049 (+0.58%) | 3,568,390 |
| 20 Oct 2017 | CNY | 8.5411 | 8.5672 | 8.438 | 8.5585 | 8.5585 | -0.004 (-0.05%) | 2,772,422 |
| 19 Oct 2017 | CNY | 8.245 | 8.6325 | 8.2159 | 8.5629 | 8.5629 | +0.274 (+3.31%) | 7,535,518 |
| 18 Oct 2017 | CNY | 8.274 | 8.4772 | 8.2319 | 8.2885 | 8.2885 | 0.0 (0.0%) | 4,852,922 |
| 17 Oct 2017 | CNY | 8.2029 | 8.3161 | 8.1056 | 8.2885 | 8.2885 | +0.086 (+1.04%) | 5,057,224 |
| 16 Oct 2017 | CNY | 8.6442 | 8.6442 | 8.2014 | 8.2029 | 8.2029 | -0.434 (-5.02%) | 8,347,413 |
| 13 Oct 2017 | CNY | 8.3306 | 8.663 | 8.2842 | 8.6369 | 8.6369 | +0.306 (+3.68%) | 9,533,012 |
| 12 Oct 2017 | CNY | 8.319 | 8.5411 | 8.1201 | 8.3306 | 8.3306 | -0.074 (-0.88%) | 6,054,510 |
| 11 Oct 2017 | CNY | 8.3945 | 8.5425 | 8.2755 | 8.4046 | 8.4046 | +0.176 (+2.13%) | 16,944,644 |
| 10 Oct 2017 | CNY | 7.795 | 8.2667 | 7.7456 | 8.229 | 8.229 | +0.463 (+5.96%) | 11,776,073 |
| 9 Oct 2017 | CNY | 7.7935 | 7.8139 | 7.6585 | 7.766 | 7.766 | +0.116 (+1.52%) | 2,457,599 |
| 29 Sep 2017 | CNY | 7.6818 | 7.8168 | 7.6208 | 7.6498 | 7.6498 | -0.017 (-0.23%) | 1,719,100 |
| 28 Sep 2017 | CNY | 7.5714 | 7.7224 | 7.5642 | 7.6672 | 7.6672 | +0.096 (+1.27%) | 3,159,683 |
| 27 Sep 2017 | CNY | 7.5743 | 7.6571 | 7.5482 | 7.5714 | 7.5714 | -0.013 (-0.17%) | 1,677,435 |
| 26 Sep 2017 | CNY | 7.7224 | 7.8371 | 7.4756 | 7.5845 | 7.5845 | -0.181 (-2.34%) | 5,929,405 |
| 25 Sep 2017 | CNY | 7.7369 | 7.9648 | 7.7239 | 7.766 | 7.766 | -0.025 (-0.32%) | 2,868,324 |
| 22 Sep 2017 | CNY | 7.6658 | 7.824 | 7.5526 | 7.7906 | 7.7906 | +0.045 (+0.58%) | 4,902,351 |
| 21 Sep 2017 | CNY | 7.8545 | 7.9503 | 7.6818 | 7.7456 | 7.7456 | -0.097 (-1.24%) | 3,415,466 |
| 20 Sep 2017 | CNY | 7.6179 | 7.8647 | 7.6164 | 7.8429 | 7.8429 | +0.228 (+2.99%) | 4,080,122 |
| 19 Sep 2017 | CNY | 7.5555 | 7.705 | 7.5555 | 7.615 | 7.615 | -0.02 (-0.27%) | 2,602,131 |
| 18 Sep 2017 | CNY | 7.4756 | 7.7079 | 7.4756 | 7.6353 | 7.6353 | +0.131 (+1.74%) | 3,675,301 |
| 15 Sep 2017 | CNY | 7.6077 | 7.7442 | 7.4756 | 7.5047 | 7.5047 | -0.171 (-2.23%) | 3,964,923 |
| 14 Sep 2017 | CNY | 7.6977 | 7.8821 | 7.6498 | 7.676 | 7.676 | -0.022 (-0.28%) | 6,405,300 |
| 13 Sep 2017 | CNY | 7.4916 | 7.7326 | 7.4785 | 7.6977 | 7.6977 | +0.171 (+2.28%) | 6,154,546 |
| 12 Sep 2017 | CNY | 7.6063 | 7.6643 | 7.5163 | 7.5264 | 7.5264 | -0.08 (-1.05%) | 5,380,224 |
| 11 Sep 2017 | CNY | 7.2942 | 7.6353 | 7.2869 | 7.6063 | 7.6063 | +0.27 (+3.68%) | 6,794,256 |
| 8 Sep 2017 | CNY | 7.345 | 7.4553 | 7.284 | 7.3363 | 7.3363 | +0.02 (+0.28%) | 4,434,929 |
