| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 7.0252 | 7.1214 | 6.857 | 6.9772 | 6.9772 | -0.084 (-1.19%) | 11,934,008 |
| 27 Oct 2017 | CNY | 7.0613 | 7.1334 | 7.0192 | 7.0613 | 7.0613 | -0.03 (-0.42%) | 8,591,308 |
| 26 Oct 2017 | CNY | 6.9171 | 7.1935 | 6.9171 | 7.0914 | 7.0914 | +0.144 (+2.08%) | 21,658,366 |
| 25 Oct 2017 | CNY | 6.9291 | 6.9712 | 6.881 | 6.9471 | 6.9471 | +0.012 (+0.17%) | 7,793,645 |
| 24 Oct 2017 | CNY | 6.9111 | 6.9591 | 6.851 | 6.9351 | 6.9351 | 0.0 (0.0%) | 9,626,216 |
| 23 Oct 2017 | CNY | 6.7428 | 6.9411 | 6.7428 | 6.9351 | 6.9351 | +0.228 (+3.41%) | 16,946,355 |
| 20 Oct 2017 | CNY | 6.6346 | 6.7248 | 6.6286 | 6.7067 | 6.7067 | +0.018 (+0.27%) | 6,399,454 |
| 19 Oct 2017 | CNY | 6.7668 | 6.7849 | 6.6587 | 6.6887 | 6.6887 | -0.078 (-1.15%) | 8,946,547 |
| 18 Oct 2017 | CNY | 6.6887 | 6.8029 | 6.6707 | 6.7668 | 6.7668 | +0.066 (+0.99%) | 8,647,217 |
| 17 Oct 2017 | CNY | 6.7789 | 6.8149 | 6.6406 | 6.7007 | 6.7007 | -0.054 (-0.80%) | 10,283,443 |
| 16 Oct 2017 | CNY | 6.9531 | 6.9531 | 6.7428 | 6.7548 | 6.7548 | -0.192 (-2.77%) | 10,365,383 |
| 13 Oct 2017 | CNY | 6.9111 | 6.9712 | 6.857 | 6.9471 | 6.9471 | -0.006 (-0.09%) | 9,217,980 |
| 12 Oct 2017 | CNY | 6.7789 | 6.9651 | 6.7127 | 6.9531 | 6.9531 | +0.174 (+2.57%) | 13,796,065 |
| 11 Oct 2017 | CNY | 6.7909 | 6.9051 | 6.7488 | 6.7789 | 6.7789 | -0.012 (-0.18%) | 11,205,049 |
| 10 Oct 2017 | CNY | 6.6106 | 6.7969 | 6.5986 | 6.7909 | 6.7909 | +0.186 (+2.82%) | 12,474,084 |
| 9 Oct 2017 | CNY | 6.7007 | 6.7007 | 6.5805 | 6.6046 | 6.6046 | -0.006 (-0.09%) | 10,615,591 |
| 29 Sep 2017 | CNY | 6.5986 | 6.6526 | 6.5445 | 6.6106 | 6.6106 | +0.018 (+0.27%) | 12,604,076 |
| 28 Sep 2017 | CNY | 6.6406 | 6.6526 | 6.5505 | 6.5926 | 6.5926 | -0.06 (-0.90%) | 12,960,569 |
| 27 Sep 2017 | CNY | 6.6587 | 6.6827 | 6.5625 | 6.6526 | 6.6526 | -0.024 (-0.36%) | 11,766,015 |
| 26 Sep 2017 | CNY | 6.6767 | 6.7488 | 6.5865 | 6.6767 | 6.6767 | -0.12 (-1.77%) | 16,894,698 |
| 25 Sep 2017 | CNY | 6.851 | 7.1154 | 6.7789 | 6.7969 | 6.7969 | +0.06 (+0.89%) | 22,994,216 |
| 22 Sep 2017 | CNY | 6.7188 | 6.7728 | 6.5445 | 6.7368 | 6.7368 | +0.006 (+0.09%) | 13,472,274 |
| 21 Sep 2017 | CNY | 6.7188 | 6.7849 | 6.6587 | 6.7308 | 6.7308 | -0.012 (-0.18%) | 10,904,192 |
| 20 Sep 2017 | CNY | 6.6647 | 6.7668 | 6.6226 | 6.7428 | 6.7428 | +0.114 (+1.72%) | 14,178,333 |
| 19 Sep 2017 | CNY | 6.5084 | 6.7248 | 6.5084 | 6.6286 | 6.6286 | +0.12 (+1.85%) | 14,642,288 |
| 18 Sep 2017 | CNY | 6.3942 | 6.5264 | 6.3822 | 6.5084 | 6.5084 | +0.126 (+1.98%) | 8,506,223 |
| 15 Sep 2017 | CNY | 6.5505 | 6.5685 | 6.3582 | 6.3822 | 6.3822 | -0.144 (-2.21%) | 12,860,719 |
| 14 Sep 2017 | CNY | 6.5865 | 6.6166 | 6.4964 | 6.5264 | 6.5264 | -0.096 (-1.45%) | 5,925,620 |
| 13 Sep 2017 | CNY | 6.5565 | 6.6466 | 6.4904 | 6.6226 | 6.6226 | +0.066 (+1.01%) | 6,620,972 |
| 12 Sep 2017 | CNY | 6.7007 | 6.7789 | 6.5445 | 6.5565 | 6.5565 | -0.15 (-2.24%) | 9,976,518 |
