| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2017 | CNY | 3.232 | 3.269 | 3.223 | 3.244 | 3.244 | +0.024 (+0.75%) | 133,370 |
| 29 Sep 2017 | CNY | 3.209 | 3.222 | 3.201 | 3.22 | 3.22 | +0.025 (+0.78%) | 68,388 |
| 28 Sep 2017 | CNY | 3.199 | 3.212 | 3.188 | 3.195 | 3.195 | -0.004 (-0.13%) | 187,504 |
| 27 Sep 2017 | CNY | 3.167 | 3.2 | 3.154 | 3.199 | 3.199 | +0.032 (+1.01%) | 57,047 |
| 26 Sep 2017 | CNY | 3.165 | 3.168 | 3.16 | 3.167 | 3.167 | +0.002 (+0.06%) | 180,288 |
| 25 Sep 2017 | CNY | 3.181 | 3.208 | 3.16 | 3.165 | 3.165 | -0.041 (-1.28%) | 120,600 |
| 22 Sep 2017 | CNY | 3.238 | 3.238 | 3.19 | 3.206 | 3.206 | -0.032 (-0.99%) | 269,028 |
| 21 Sep 2017 | CNY | 3.243 | 3.254 | 3.233 | 3.238 | 3.238 | -0.012 (-0.37%) | 124,559 |
| 20 Sep 2017 | CNY | 3.235 | 3.259 | 3.235 | 3.25 | 3.25 | -0.006 (-0.18%) | 136,686 |
| 19 Sep 2017 | CNY | 3.266 | 3.266 | 3.235 | 3.256 | 3.256 | -0.013 (-0.40%) | 111,361 |
| 18 Sep 2017 | CNY | 3.261 | 3.28 | 3.211 | 3.269 | 3.269 | +0.019 (+0.58%) | 142,018 |
| 15 Sep 2017 | CNY | 3.272 | 3.35 | 3.227 | 3.25 | 3.25 | -0.048 (-1.46%) | 225,676 |
| 14 Sep 2017 | CNY | 3.28 | 3.348 | 3.241 | 3.298 | 3.298 | +0.012 (+0.37%) | 195,931 |
| 13 Sep 2017 | CNY | 3.248 | 3.4 | 3.238 | 3.286 | 3.286 | +0.018 (+0.55%) | 147,098 |
| 12 Sep 2017 | CNY | 3.23 | 3.278 | 3.22 | 3.268 | 3.268 | +0.047 (+1.46%) | 433,274 |
| 11 Sep 2017 | CNY | 3.197 | 3.223 | 3.184 | 3.221 | 3.221 | +0.024 (+0.75%) | 289,762 |
| 8 Sep 2017 | CNY | 3.218 | 3.3 | 3.196 | 3.197 | 3.197 | -0.006 (-0.19%) | 142,877 |
| 7 Sep 2017 | CNY | 3.195 | 3.215 | 3.195 | 3.203 | 3.203 | -0.007 (-0.22%) | 155,902 |
| 6 Sep 2017 | CNY | 3.205 | 3.21 | 3.188 | 3.21 | 3.21 | +0.005 (+0.16%) | 77,094 |
| 5 Sep 2017 | CNY | 3.187 | 3.215 | 3.18 | 3.205 | 3.205 | +0.019 (+0.60%) | 252,895 |
| 4 Sep 2017 | CNY | 3.167 | 3.188 | 3.167 | 3.186 | 3.186 | +0.033 (+1.05%) | 209,995 |
| 1 Sep 2017 | CNY | 3.128 | 3.198 | 3.128 | 3.153 | 3.153 | +0.029 (+0.93%) | 568,751 |
| 31 Aug 2017 | CNY | 3.125 | 3.136 | 3.114 | 3.124 | 3.124 | -0.001 (-0.03%) | 209,607 |
| 30 Aug 2017 | CNY | 3.112 | 3.125 | 3.097 | 3.125 | 3.125 | +0.04 (+1.30%) | 206,435 |
| 29 Aug 2017 | CNY | 3.11 | 3.12 | 3.084 | 3.085 | 3.085 | -0.025 (-0.80%) | 137,866 |
| 28 Aug 2017 | CNY | 3.097 | 3.12 | 3.072 | 3.11 | 3.11 | +0.026 (+0.84%) | 187,724 |
| 25 Aug 2017 | CNY | 3.099 | 3.099 | 3.062 | 3.084 | 3.084 | -0.006 (-0.19%) | 184,589 |
| 24 Aug 2017 | CNY | 3.07 | 3.095 | 3.061 | 3.09 | 3.09 | -0.007 (-0.23%) | 91,177 |
| 23 Aug 2017 | CNY | 3.099 | 3.1 | 3.073 | 3.097 | 3.097 | -0.002 (-0.06%) | 135,033 |
| 22 Aug 2017 | CNY | 3.099 | 3.105 | 3.084 | 3.099 | 3.099 | +0.012 (+0.39%) | 473,300 |
