| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | CNY | 5.2462 | 5.2692 | 5.1692 | 5.2077 | 5.2077 | -0.061 (-1.17%) | 21,345,431 |
| 10 Oct 2017 | CNY | 5.3 | 5.3 | 5.2385 | 5.2692 | 5.2692 | -0.046 (-0.87%) | 18,026,265 |
| 9 Oct 2017 | CNY | 5.3385 | 5.3615 | 5.2846 | 5.3154 | 5.3154 | -0.008 (-0.14%) | 14,384,115 |
| 29 Sep 2017 | CNY | 5.3 | 5.3308 | 5.2539 | 5.3231 | 5.3231 | -0.008 (-0.14%) | 13,972,676 |
| 28 Sep 2017 | CNY | 5.3539 | 5.3692 | 5.2615 | 5.3308 | 5.3308 | -0.046 (-0.86%) | 16,290,674 |
| 27 Sep 2017 | CNY | 5.3385 | 5.5231 | 5.3385 | 5.3769 | 5.3769 | +0.015 (+0.29%) | 17,215,667 |
| 26 Sep 2017 | CNY | 5.3385 | 5.4154 | 5.2308 | 5.3615 | 5.3615 | +0.046 (+0.87%) | 14,976,516 |
| 25 Sep 2017 | CNY | 5.3462 | 5.3769 | 5.1923 | 5.3154 | 5.3154 | -0.061 (-1.14%) | 21,610,444 |
| 22 Sep 2017 | CNY | 5.3846 | 5.4077 | 5.3154 | 5.3769 | 5.3769 | -0.038 (-0.71%) | 12,307,148 |
| 21 Sep 2017 | CNY | 5.4385 | 5.4385 | 5.3615 | 5.4154 | 5.4154 | -0.015 (-0.28%) | 17,330,717 |
| 20 Sep 2017 | CNY | 5.3846 | 5.4692 | 5.3692 | 5.4308 | 5.4308 | +0.015 (+0.28%) | 17,446,933 |
| 19 Sep 2017 | CNY | 5.4 | 5.4231 | 5.3539 | 5.4154 | 5.4154 | -0.008 (-0.14%) | 22,126,847 |
| 18 Sep 2017 | CNY | 5.3154 | 5.4385 | 5.3077 | 5.4231 | 5.4231 | +0.146 (+2.77%) | 40,597,285 |
| 15 Sep 2017 | CNY | 5.3 | 5.3308 | 5.2539 | 5.2769 | 5.2769 | 0.0 (0.0%) | 19,220,773 |
| 14 Sep 2017 | CNY | 5.3539 | 5.3692 | 5.2539 | 5.2769 | 5.2769 | -0.092 (-1.72%) | 30,168,606 |
| 13 Sep 2017 | CNY | 5.4 | 5.4 | 5.3154 | 5.3692 | 5.3692 | -0.031 (-0.57%) | 26,775,838 |
| 12 Sep 2017 | CNY | 5.3769 | 5.5 | 5.3539 | 5.4 | 5.4 | +0.031 (+0.57%) | 42,595,579 |
| 11 Sep 2017 | CNY | 5.3308 | 5.3923 | 5.2923 | 5.3692 | 5.3692 | -0.031 (-0.57%) | 46,227,043 |
| 8 Sep 2017 | CNY | 5.3923 | 5.4462 | 5.2385 | 5.4 | 5.4 | -0.123 (-2.23%) | 84,194,683 |
| 7 Sep 2017 | CNY | 5.6923 | 5.9 | 5.3923 | 5.5231 | 5.5231 | -0.5 (-8.30%) | 163,113,763 |
| 3 Mar 2017 | CNY | 5.9846 | 6.0769 | 5.9615 | 6.0231 | 6.0231 | +0.015 (+0.26%) | 25,001,163 |
| 2 Mar 2017 | CNY | 6.1 | 6.1308 | 5.9846 | 6.0077 | 6.0077 | -0.092 (-1.51%) | 31,625,308 |
| 1 Mar 2017 | CNY | 6.0077 | 6.1769 | 5.9846 | 6.1 | 6.1 | +0.1 (+1.67%) | 49,933,631 |
| 28 Feb 2017 | CNY | 5.9846 | 6.0462 | 5.9154 | 6 | 6 | +0.077 (+1.30%) | 38,151,959 |
| 27 Feb 2017 | CNY | 5.9308 | 6.0462 | 5.8769 | 5.9231 | 5.9231 | +0.008 (+0.13%) | 49,648,955 |
| 24 Feb 2017 | CNY | 5.8462 | 6.0539 | 5.8 | 5.9154 | 5.9154 | +0.092 (+1.59%) | 55,705,811 |
| 23 Feb 2017 | CNY | 5.7308 | 5.9154 | 5.7231 | 5.8231 | 5.8231 | +0.077 (+1.34%) | 55,954,654 |
| 22 Feb 2017 | CNY | 5.6769 | 5.7615 | 5.6308 | 5.7462 | 5.7462 | +0.1 (+1.77%) | 32,320,601 |
| 21 Feb 2017 | CNY | 5.6539 | 5.6846 | 5.6154 | 5.6462 | 5.6462 | -0.015 (-0.27%) | 19,023,894 |
| 20 Feb 2017 | CNY | 5.5769 | 5.6615 | 5.5539 | 5.6615 | 5.6615 | +0.115 (+2.08%) | 18,747,631 |
