| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 6.17 | 6.21 | 6.07 | 6.21 | 6.21 | +0.08 (+1.31%) | 8,083,650 |
| 19 Oct 2017 | CNY | 6.23 | 6.29 | 6.09 | 6.13 | 6.13 | -0.1 (-1.61%) | 12,987,431 |
| 18 Oct 2017 | CNY | 6.35 | 6.39 | 6.21 | 6.23 | 6.23 | -0.15 (-2.35%) | 11,836,208 |
| 17 Oct 2017 | CNY | 6.36 | 6.45 | 6.24 | 6.38 | 6.38 | -0.03 (-0.47%) | 13,326,608 |
| 16 Oct 2017 | CNY | 6.53 | 6.55 | 6.36 | 6.41 | 6.41 | -0.09 (-1.38%) | 13,309,131 |
| 13 Oct 2017 | CNY | 6.33 | 6.53 | 6.3 | 6.5 | 6.5 | +0.17 (+2.69%) | 16,578,596 |
| 12 Oct 2017 | CNY | 6.4 | 6.43 | 6.28 | 6.33 | 6.33 | -0.1 (-1.56%) | 11,891,417 |
| 11 Oct 2017 | CNY | 6.45 | 6.5 | 6.34 | 6.43 | 6.43 | -0.02 (-0.31%) | 15,458,526 |
| 10 Oct 2017 | CNY | 6.22 | 6.51 | 6.2 | 6.45 | 6.45 | +0.22 (+3.53%) | 34,830,979 |
| 9 Oct 2017 | CNY | 6.2 | 6.28 | 6.13 | 6.23 | 6.23 | +0.08 (+1.30%) | 23,989,160 |
| 29 Sep 2017 | CNY | 6.17 | 6.21 | 6.12 | 6.15 | 6.15 | -0.02 (-0.32%) | 15,588,629 |
| 28 Sep 2017 | CNY | 6.17 | 6.19 | 6.07 | 6.17 | 6.17 | 0.0 (0.0%) | 17,669,478 |
| 27 Sep 2017 | CNY | 6.06 | 6.2 | 6.06 | 6.17 | 6.17 | +0.06 (+0.98%) | 14,770,509 |
| 26 Sep 2017 | CNY | 6.05 | 6.13 | 5.98 | 6.11 | 6.11 | +0.06 (+0.99%) | 18,338,293 |
| 25 Sep 2017 | CNY | 6.1 | 6.25 | 6 | 6.05 | 6.05 | -0.09 (-1.47%) | 22,731,791 |
| 22 Sep 2017 | CNY | 6.06 | 6.15 | 5.98 | 6.14 | 6.14 | +0.06 (+0.99%) | 25,547,014 |
| 21 Sep 2017 | CNY | 6.04 | 6.21 | 6 | 6.08 | 6.08 | +0.07 (+1.16%) | 31,138,807 |
| 20 Sep 2017 | CNY | 5.99 | 6.06 | 5.96 | 6.01 | 6.01 | 0.0 (0.0%) | 17,489,602 |
| 19 Sep 2017 | CNY | 6.07 | 6.09 | 5.96 | 6.01 | 6.01 | -0.06 (-0.99%) | 13,958,417 |
| 18 Sep 2017 | CNY | 5.97 | 6.07 | 5.94 | 6.07 | 6.07 | +0.1 (+1.68%) | 17,420,617 |
| 15 Sep 2017 | CNY | 6.01 | 6.02 | 5.9 | 5.97 | 5.97 | -0.04 (-0.67%) | 16,159,921 |
| 14 Sep 2017 | CNY | 6.06 | 6.11 | 5.97 | 6.01 | 6.01 | -0.05 (-0.83%) | 18,418,252 |
| 13 Sep 2017 | CNY | 6.03 | 6.12 | 5.99 | 6.06 | 6.06 | -0.02 (-0.33%) | 34,569,178 |
| 12 Sep 2017 | CNY | 5.82 | 6.23 | 5.82 | 6.08 | 6.08 | +0.24 (+4.11%) | 85,082,102 |
| 11 Sep 2017 | CNY | 5.63 | 5.86 | 5.62 | 5.84 | 5.84 | +0.21 (+3.73%) | 42,701,882 |
| 8 Sep 2017 | CNY | 5.64 | 5.65 | 5.61 | 5.63 | 5.63 | 0.0 (0.0%) | 13,043,271 |
| 7 Sep 2017 | CNY | 5.65 | 5.65 | 5.61 | 5.63 | 5.63 | -0.02 (-0.35%) | 14,811,018 |
| 6 Sep 2017 | CNY | 5.63 | 5.67 | 5.59 | 5.65 | 5.65 | -0.02 (-0.35%) | 19,678,737 |
| 5 Sep 2017 | CNY | 5.69 | 5.73 | 5.65 | 5.67 | 5.67 | -0.04 (-0.70%) | 16,448,909 |
| 4 Sep 2017 | CNY | 5.66 | 5.72 | 5.62 | 5.71 | 5.71 | +0.06 (+1.06%) | 18,617,921 |
