| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 8.79 | 8.88 | 8.76 | 8.84 | 8.84 | +0.07 (+0.80%) | 3,058,599 |
| 20 Oct 2017 | CNY | 8.72 | 8.78 | 8.7 | 8.77 | 8.77 | +0.06 (+0.69%) | 2,919,502 |
| 19 Oct 2017 | CNY | 8.9 | 8.92 | 8.67 | 8.71 | 8.71 | -0.2 (-2.24%) | 7,201,486 |
| 18 Oct 2017 | CNY | 9.07 | 9.15 | 8.88 | 8.91 | 8.91 | -0.14 (-1.55%) | 6,432,737 |
| 17 Oct 2017 | CNY | 9.05 | 9.12 | 9.03 | 9.05 | 9.05 | -0.03 (-0.33%) | 3,923,477 |
| 16 Oct 2017 | CNY | 9.23 | 9.27 | 9.02 | 9.08 | 9.08 | -0.2 (-2.16%) | 8,963,819 |
| 13 Oct 2017 | CNY | 8.95 | 9.32 | 8.95 | 9.28 | 9.28 | +0.32 (+3.57%) | 15,726,391 |
| 12 Oct 2017 | CNY | 9.01 | 9.01 | 8.92 | 8.96 | 8.96 | -0.05 (-0.55%) | 3,622,301 |
| 11 Oct 2017 | CNY | 9.04 | 9.09 | 8.98 | 9.01 | 9.01 | -0.03 (-0.33%) | 4,538,808 |
| 10 Oct 2017 | CNY | 8.96 | 9.04 | 8.93 | 9.04 | 9.04 | +0.08 (+0.89%) | 4,403,861 |
| 9 Oct 2017 | CNY | 8.93 | 8.99 | 8.91 | 8.96 | 8.96 | +0.09 (+1.01%) | 3,832,468 |
| 29 Sep 2017 | CNY | 8.83 | 8.91 | 8.82 | 8.87 | 8.87 | +0.04 (+0.45%) | 2,521,613 |
| 28 Sep 2017 | CNY | 8.87 | 8.93 | 8.81 | 8.83 | 8.83 | -0.04 (-0.45%) | 4,055,352 |
| 27 Sep 2017 | CNY | 8.87 | 8.89 | 8.84 | 8.87 | 8.87 | +0.01 (+0.11%) | 2,456,566 |
| 26 Sep 2017 | CNY | 8.86 | 8.89 | 8.82 | 8.86 | 8.86 | +0.01 (+0.11%) | 2,035,822 |
| 25 Sep 2017 | CNY | 8.9 | 8.92 | 8.81 | 8.85 | 8.85 | -0.07 (-0.78%) | 3,178,902 |
| 22 Sep 2017 | CNY | 8.98 | 9 | 8.89 | 8.92 | 8.92 | -0.06 (-0.67%) | 3,335,380 |
| 21 Sep 2017 | CNY | 9.11 | 9.11 | 8.97 | 8.98 | 8.98 | -0.14 (-1.54%) | 4,935,794 |
| 20 Sep 2017 | CNY | 9.13 | 9.16 | 9.06 | 9.12 | 9.12 | +0.01 (+0.11%) | 3,965,473 |
| 19 Sep 2017 | CNY | 9.07 | 9.15 | 9.06 | 9.11 | 9.11 | +0.01 (+0.11%) | 4,255,100 |
| 18 Sep 2017 | CNY | 9.07 | 9.14 | 9.03 | 9.1 | 9.1 | 0.0 (0.0%) | 4,535,910 |
| 15 Sep 2017 | CNY | 9 | 9.17 | 8.98 | 9.1 | 9.1 | +0.08 (+0.89%) | 9,951,007 |
| 14 Sep 2017 | CNY | 8.91 | 9.02 | 8.88 | 9.02 | 9.02 | +0.09 (+1.01%) | 6,149,059 |
| 13 Sep 2017 | CNY | 8.9 | 8.95 | 8.88 | 8.93 | 8.93 | +0.02 (+0.22%) | 2,675,619 |
| 12 Sep 2017 | CNY | 8.97 | 9.01 | 8.9 | 8.91 | 8.91 | -0.07 (-0.78%) | 4,672,400 |
| 11 Sep 2017 | CNY | 8.91 | 8.98 | 8.88 | 8.98 | 8.98 | +0.05 (+0.56%) | 4,429,386 |
| 8 Sep 2017 | CNY | 9 | 9.05 | 8.87 | 8.93 | 8.93 | -0.04 (-0.45%) | 4,281,866 |
| 7 Sep 2017 | CNY | 8.95 | 9.15 | 8.94 | 8.97 | 8.97 | +0.03 (+0.34%) | 8,509,035 |
| 6 Sep 2017 | CNY | 8.9 | 8.95 | 8.82 | 8.94 | 8.94 | +0.03 (+0.34%) | 3,864,581 |
| 5 Sep 2017 | CNY | 8.92 | 8.95 | 8.89 | 8.91 | 8.91 | 0.0 (0.0%) | 3,354,750 |
