| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | CNY | 6.8119 | 6.8119 | 6.3181 | 6.3181 | 6.3181 | -0.702 (-9.99%) | 32,362,550 |
| 13 Oct 2017 | CNY | 6.7349 | 7.3348 | 6.3762 | 7.0196 | 7.0196 | +0.167 (+2.44%) | 42,021,674 |
| 12 Oct 2017 | CNY | 6.6885 | 6.9281 | 6.6042 | 6.8526 | 6.8526 | +0.097 (+1.44%) | 38,745,592 |
| 11 Oct 2017 | CNY | 6.9499 | 7.0443 | 6.4924 | 6.7553 | 6.7553 | -0.434 (-6.04%) | 45,166,357 |
| 10 Oct 2017 | CNY | 7.284 | 7.5033 | 7.0516 | 7.1895 | 7.1895 | -0.314 (-4.18%) | 51,375,284 |
| 9 Oct 2017 | CNY | 7.6471 | 7.9971 | 7.2883 | 7.5033 | 7.5033 | +0.234 (+3.22%) | 72,799,896 |
| 29 Sep 2017 | CNY | 6.5156 | 7.2694 | 6.3617 | 7.2694 | 7.2694 | +0.661 (+10.00%) | 54,216,042 |
| 28 Sep 2017 | CNY | 6.3326 | 6.7553 | 6.2876 | 6.6086 | 6.6086 | +0.468 (+7.62%) | 64,824,801 |
| 27 Sep 2017 | CNY | 5.6238 | 6.1409 | 5.5643 | 6.1409 | 6.1409 | +0.558 (+9.99%) | 26,988,931 |
| 26 Sep 2017 | CNY | 5.9259 | 5.9259 | 5.4612 | 5.5832 | 5.5832 | -0.328 (-5.55%) | 28,375,570 |
| 25 Sep 2017 | CNY | 6.3239 | 6.5795 | 5.8969 | 5.9114 | 5.9114 | -0.227 (-3.69%) | 39,704,665 |
| 22 Sep 2017 | CNY | 5.5396 | 6.138 | 5.5396 | 6.138 | 6.138 | +0.558 (+9.99%) | 32,569,189 |
| 21 Sep 2017 | CNY | 5.3421 | 5.9114 | 5.3057 | 5.5803 | 5.5803 | +0.206 (+3.84%) | 27,568,070 |
| 20 Sep 2017 | CNY | 5.268 | 5.4161 | 5.1431 | 5.374 | 5.374 | +0.154 (+2.95%) | 14,427,345 |
| 19 Sep 2017 | CNY | 5.069 | 5.2665 | 5.0399 | 5.22 | 5.22 | +0.142 (+2.80%) | 9,822,333 |
| 18 Sep 2017 | CNY | 5.0109 | 5.0937 | 4.9368 | 5.0777 | 5.0777 | +0.032 (+0.63%) | 5,076,999 |
| 15 Sep 2017 | CNY | 5.0399 | 5.0675 | 4.9949 | 5.0458 | 5.0458 | 0.0 (0.0%) | 6,542,071 |
| 14 Sep 2017 | CNY | 5.0617 | 5.1518 | 5.0399 | 5.0458 | 5.0458 | -0.009 (-0.17%) | 7,561,767 |
| 13 Sep 2017 | CNY | 4.9543 | 5.0821 | 4.9528 | 5.0545 | 5.0545 | +0.039 (+0.78%) | 6,748,677 |
| 12 Sep 2017 | CNY | 5.2433 | 5.3203 | 4.9906 | 5.0153 | 5.0153 | -0.267 (-5.06%) | 15,177,473 |
| 11 Sep 2017 | CNY | 5.1561 | 5.284 | 5.1314 | 5.2825 | 5.2825 | +0.067 (+1.28%) | 9,248,565 |
| 8 Sep 2017 | CNY | 5.4307 | 5.5192 | 5.1198 | 5.2157 | 5.2157 | -0.129 (-2.42%) | 19,300,720 |
| 7 Sep 2017 | CNY | 5.1387 | 5.4263 | 5.1387 | 5.345 | 5.345 | +0.154 (+2.97%) | 20,004,222 |
| 6 Sep 2017 | CNY | 5.0617 | 5.1997 | 4.9412 | 5.191 | 5.191 | +0.132 (+2.61%) | 12,756,954 |
| 5 Sep 2017 | CNY | 5.0429 | 5.1837 | 5.0109 | 5.0588 | 5.0588 | +0.019 (+0.38%) | 15,204,159 |
| 4 Sep 2017 | CNY | 5.0821 | 5.3551 | 5.0051 | 5.0399 | 5.0399 | -0.036 (-0.72%) | 18,386,578 |
| 1 Sep 2017 | CNY | 4.9818 | 5.0763 | 4.9092 | 5.0763 | 5.0763 | +0.084 (+1.69%) | 16,862,239 |
| 31 Aug 2017 | CNY | 4.764 | 5.0298 | 4.764 | 4.992 | 4.992 | +0.216 (+4.53%) | 16,765,814 |
| 30 Aug 2017 | CNY | 4.8366 | 4.9906 | 4.7742 | 4.7756 | 4.7756 | -0.119 (-2.43%) | 17,484,078 |
| 29 Aug 2017 | CNY | 4.8047 | 5.0327 | 4.7959 | 4.8947 | 4.8947 | +0.001 (+0.03%) | 22,479,132 |
