| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2017 | CNY | 7.2894 | 7.4118 | 7.0386 | 7.2179 | 7.2179 | -0.013 (-0.18%) | 18,119,496 |
| 28 Sep 2017 | CNY | 7.0721 | 7.3623 | 6.852 | 7.2311 | 7.2311 | +0.204 (+2.90%) | 18,927,907 |
| 27 Sep 2017 | CNY | 6.8433 | 7.3535 | 6.7616 | 7.027 | 7.027 | +0.324 (+4.83%) | 26,711,519 |
| 26 Sep 2017 | CNY | 7.0853 | 7.164 | 6.6056 | 6.7033 | 6.7033 | -0.555 (-7.65%) | 20,754,424 |
| 25 Sep 2017 | CNY | 7.3331 | 7.718 | 7.1815 | 7.2588 | 7.2588 | -0.117 (-1.58%) | 20,589,306 |
| 22 Sep 2017 | CNY | 7.2923 | 7.5008 | 6.9686 | 7.3754 | 7.3754 | +0.074 (+1.02%) | 28,918,522 |
| 21 Sep 2017 | CNY | 7.0707 | 7.6538 | 7.0211 | 7.301 | 7.301 | +0.127 (+1.77%) | 42,903,119 |
| 20 Sep 2017 | CNY | 6.559 | 7.1742 | 6.3461 | 7.1742 | 7.1742 | +0.652 (+9.99%) | 41,866,088 |
| 19 Sep 2017 | CNY | 6.2441 | 6.6056 | 6.021 | 6.5225 | 6.5225 | +0.517 (+8.62%) | 35,619,475 |
| 18 Sep 2017 | CNY | 5.8475 | 6.0662 | 5.7848 | 6.005 | 6.005 | +0.149 (+2.54%) | 8,385,701 |
| 15 Sep 2017 | CNY | 5.8592 | 5.919 | 5.7805 | 5.8563 | 5.8563 | +0.032 (+0.55%) | 6,984,797 |
| 14 Sep 2017 | CNY | 5.8388 | 5.9992 | 5.7586 | 5.8242 | 5.8242 | -0.08 (-1.36%) | 7,765,386 |
| 13 Sep 2017 | CNY | 5.9277 | 5.9992 | 5.7659 | 5.9044 | 5.9044 | -0.083 (-1.39%) | 12,111,519 |
| 12 Sep 2017 | CNY | 6.2689 | 6.3126 | 5.9481 | 5.9875 | 5.9875 | -0.208 (-3.37%) | 18,348,728 |
| 11 Sep 2017 | CNY | 6.1639 | 6.2397 | 6.0764 | 6.196 | 6.196 | +0.044 (+0.71%) | 13,906,057 |
| 8 Sep 2017 | CNY | 6.0341 | 6.2659 | 5.9365 | 6.1522 | 6.1522 | +0.133 (+2.20%) | 18,134,498 |
| 7 Sep 2017 | CNY | 5.9831 | 6.489 | 5.9773 | 6.0196 | 6.0196 | +0.057 (+0.95%) | 21,405,372 |
| 6 Sep 2017 | CNY | 5.865 | 6.0385 | 5.7994 | 5.9627 | 5.9627 | +0.007 (+0.12%) | 13,125,969 |
| 5 Sep 2017 | CNY | 5.8884 | 6.0735 | 5.798 | 5.9554 | 5.9554 | +0.063 (+1.06%) | 14,006,025 |
| 4 Sep 2017 | CNY | 5.7732 | 6.1522 | 5.7732 | 5.8927 | 5.8927 | +0.09 (+1.56%) | 26,885,533 |
| 1 Sep 2017 | CNY | 5.8767 | 5.8781 | 5.6624 | 5.8023 | 5.8023 | -0.083 (-1.41%) | 25,441,073 |
| 31 Aug 2017 | CNY | 5.3694 | 5.8854 | 5.3694 | 5.8854 | 5.8854 | +0.535 (+10.00%) | 28,121,772 |
| 30 Aug 2017 | CNY | 5.4568 | 5.537 | 5.3067 | 5.3504 | 5.3504 | -0.16 (-2.91%) | 15,669,482 |
| 29 Aug 2017 | CNY | 5.6084 | 5.798 | 5.3664 | 5.5108 | 5.5108 | -0.015 (-0.26%) | 28,867,927 |
| 28 Aug 2017 | CNY | 5.1157 | 5.5253 | 5.1157 | 5.5253 | 5.5253 | +0.503 (+10.01%) | 20,765,858 |
| 25 Aug 2017 | CNY | 4.7235 | 5.0719 | 4.7235 | 5.0224 | 5.0224 | +0.268 (+5.64%) | 16,081,068 |
| 24 Aug 2017 | CNY | 4.7293 | 4.8737 | 4.7162 | 4.7541 | 4.7541 | +0.045 (+0.96%) | 12,120,360 |
| 23 Aug 2017 | CNY | 4.655 | 4.7352 | 4.5311 | 4.7089 | 4.7089 | +0.031 (+0.65%) | 9,679,915 |
| 22 Aug 2017 | CNY | 4.8081 | 4.9057 | 4.6433 | 4.6783 | 4.6783 | -0.136 (-2.82%) | 11,262,295 |
| 21 Aug 2017 | CNY | 4.7177 | 4.8212 | 4.6652 | 4.8139 | 4.8139 | +0.114 (+2.42%) | 7,738,608 |
