| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 9.0308 | 9.1846 | 8.9923 | 9.1615 | 9.1615 | +0.069 (+0.76%) | 19,265,711 |
| 19 Oct 2017 | CNY | 9.0308 | 9.1462 | 8.8846 | 9.0923 | 9.0923 | +0.015 (+0.17%) | 29,493,149 |
| 18 Oct 2017 | CNY | 9.3769 | 9.5 | 9 | 9.0769 | 9.0769 | -0.285 (-3.04%) | 46,558,361 |
| 17 Oct 2017 | CNY | 9.3923 | 9.4769 | 9.2539 | 9.3615 | 9.3615 | -0.046 (-0.49%) | 31,111,104 |
| 16 Oct 2017 | CNY | 9.5385 | 9.7231 | 9.3692 | 9.4077 | 9.4077 | -0.146 (-1.53%) | 50,657,049 |
| 13 Oct 2017 | CNY | 9.4692 | 9.6692 | 9.4077 | 9.5539 | 9.5539 | +0.008 (+0.08%) | 46,404,735 |
| 12 Oct 2017 | CNY | 9.7692 | 9.8462 | 9.5 | 9.5462 | 9.5462 | -0.331 (-3.35%) | 71,560,659 |
| 11 Oct 2017 | CNY | 9.5692 | 9.9846 | 9.5154 | 9.8769 | 9.8769 | +0.262 (+2.72%) | 109,987,406 |
| 10 Oct 2017 | CNY | 9.4846 | 9.6462 | 9.3385 | 9.6154 | 9.6154 | +0.162 (+1.71%) | 69,242,383 |
| 9 Oct 2017 | CNY | 9.6385 | 9.7385 | 9.3231 | 9.4539 | 9.4539 | +0.069 (+0.74%) | 69,001,284 |
| 29 Sep 2017 | CNY | 9.2308 | 9.4462 | 9.1846 | 9.3846 | 9.3846 | +0.115 (+1.24%) | 63,982,340 |
| 28 Sep 2017 | CNY | 8.9077 | 9.6 | 8.7692 | 9.2692 | 9.2692 | +0.385 (+4.33%) | 77,434,167 |
| 27 Sep 2017 | CNY | 8.8462 | 8.9308 | 8.7923 | 8.8846 | 8.8846 | -0.015 (-0.17%) | 20,173,340 |
| 26 Sep 2017 | CNY | 8.7692 | 8.9077 | 8.6846 | 8.9 | 8.9 | +0.115 (+1.31%) | 20,629,746 |
| 25 Sep 2017 | CNY | 8.7846 | 8.9077 | 8.7 | 8.7846 | 8.7846 | 0.0 (0.0%) | 16,089,889 |
| 22 Sep 2017 | CNY | 9.0462 | 9.1077 | 8.7539 | 8.7846 | 8.7846 | -0.262 (-2.89%) | 37,729,182 |
| 21 Sep 2017 | CNY | 9.2077 | 9.3231 | 9.0385 | 9.0462 | 9.0462 | -0.308 (-3.29%) | 39,268,502 |
| 20 Sep 2017 | CNY | 9.0385 | 9.4462 | 9.0385 | 9.3539 | 9.3539 | +0.238 (+2.62%) | 47,899,130 |
| 19 Sep 2017 | CNY | 9.0462 | 9.1539 | 8.9923 | 9.1154 | 9.1154 | -0.023 (-0.25%) | 23,463,485 |
| 18 Sep 2017 | CNY | 9.0077 | 9.2077 | 8.9769 | 9.1385 | 9.1385 | +0.162 (+1.80%) | 23,955,730 |
| 15 Sep 2017 | CNY | 9.1846 | 9.1846 | 8.9692 | 8.9769 | 8.9769 | -0.238 (-2.59%) | 33,280,910 |
| 14 Sep 2017 | CNY | 9.3692 | 9.4 | 9.1385 | 9.2154 | 9.2154 | -0.231 (-2.44%) | 49,287,893 |
| 13 Sep 2017 | CNY | 9.4615 | 9.4923 | 9.3462 | 9.4462 | 9.4462 | -0.092 (-0.97%) | 36,758,192 |
| 12 Sep 2017 | CNY | 9.3615 | 9.6539 | 9.2769 | 9.5385 | 9.5385 | +0.208 (+2.23%) | 82,733,060 |
| 11 Sep 2017 | CNY | 9.2615 | 9.3385 | 9.2077 | 9.3308 | 9.3308 | +0.069 (+0.75%) | 32,136,234 |
| 8 Sep 2017 | CNY | 9.3154 | 9.3692 | 9.2231 | 9.2615 | 9.2615 | -0.092 (-0.99%) | 32,724,686 |
| 7 Sep 2017 | CNY | 9.4462 | 9.5385 | 9.3077 | 9.3539 | 9.3539 | -0.131 (-1.38%) | 52,040,245 |
| 6 Sep 2017 | CNY | 9.2846 | 9.5077 | 9.1923 | 9.4846 | 9.4846 | +0.208 (+2.24%) | 59,835,815 |
| 5 Sep 2017 | CNY | 9.3539 | 9.3769 | 9.1769 | 9.2769 | 9.2769 | -0.062 (-0.66%) | 35,494,096 |
| 4 Sep 2017 | CNY | 9.2923 | 9.3923 | 9.2385 | 9.3385 | 9.3385 | +0.069 (+0.75%) | 51,424,850 |
