| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 7.38 | 7.5 | 7.37 | 7.49 | 7.49 | +0.06 (+0.81%) | 10,405,535 |
| 19 Oct 2017 | CNY | 7.54 | 7.57 | 7.4 | 7.43 | 7.43 | -0.12 (-1.59%) | 16,457,429 |
| 18 Oct 2017 | CNY | 7.67 | 7.69 | 7.54 | 7.55 | 7.55 | -0.1 (-1.31%) | 14,063,400 |
| 17 Oct 2017 | CNY | 7.68 | 7.71 | 7.61 | 7.65 | 7.65 | -0.03 (-0.39%) | 10,570,643 |
| 16 Oct 2017 | CNY | 7.78 | 7.82 | 7.67 | 7.68 | 7.68 | -0.09 (-1.16%) | 17,091,722 |
| 13 Oct 2017 | CNY | 7.76 | 7.78 | 7.73 | 7.77 | 7.77 | +0.01 (+0.13%) | 10,042,194 |
| 12 Oct 2017 | CNY | 7.8 | 7.82 | 7.73 | 7.76 | 7.76 | -0.04 (-0.51%) | 11,633,196 |
| 11 Oct 2017 | CNY | 7.76 | 7.88 | 7.71 | 7.8 | 7.8 | +0.02 (+0.26%) | 19,320,707 |
| 10 Oct 2017 | CNY | 7.77 | 7.79 | 7.68 | 7.78 | 7.78 | +0.02 (+0.26%) | 13,303,398 |
| 9 Oct 2017 | CNY | 7.85 | 7.86 | 7.75 | 7.76 | 7.76 | +0.09 (+1.17%) | 19,376,129 |
| 29 Sep 2017 | CNY | 7.72 | 7.75 | 7.66 | 7.67 | 7.67 | -0.02 (-0.26%) | 13,335,618 |
| 28 Sep 2017 | CNY | 7.81 | 7.81 | 7.66 | 7.69 | 7.69 | -0.13 (-1.66%) | 24,635,218 |
| 27 Sep 2017 | CNY | 7.79 | 7.82 | 7.73 | 7.82 | 7.82 | +0.04 (+0.51%) | 18,470,795 |
| 26 Sep 2017 | CNY | 7.8 | 7.83 | 7.77 | 7.78 | 7.78 | -0.02 (-0.26%) | 16,003,286 |
| 25 Sep 2017 | CNY | 8.02 | 8.02 | 7.78 | 7.8 | 7.8 | -0.32 (-3.94%) | 38,396,635 |
| 22 Sep 2017 | CNY | 8.14 | 8.24 | 8.08 | 8.12 | 8.12 | +0.03 (+0.37%) | 19,783,593 |
| 21 Sep 2017 | CNY | 8.29 | 8.31 | 8.07 | 8.09 | 8.09 | -0.23 (-2.76%) | 25,605,657 |
| 20 Sep 2017 | CNY | 8.27 | 8.38 | 8.15 | 8.32 | 8.32 | +0.05 (+0.60%) | 34,523,370 |
| 19 Sep 2017 | CNY | 8.08 | 8.45 | 8.06 | 8.27 | 8.27 | +0.2 (+2.48%) | 73,692,338 |
| 18 Sep 2017 | CNY | 8.09 | 8.13 | 8 | 8.07 | 8.07 | +0.04 (+0.50%) | 27,759,408 |
| 15 Sep 2017 | CNY | 7.91 | 8.16 | 7.88 | 8.03 | 8.03 | +0.12 (+1.52%) | 61,253,613 |
| 14 Sep 2017 | CNY | 7.79 | 7.92 | 7.76 | 7.91 | 7.91 | +0.13 (+1.67%) | 32,886,783 |
| 13 Sep 2017 | CNY | 7.82 | 7.82 | 7.76 | 7.78 | 7.78 | -0.02 (-0.26%) | 13,120,998 |
| 12 Sep 2017 | CNY | 7.79 | 7.84 | 7.76 | 7.8 | 7.8 | +0.02 (+0.26%) | 18,506,236 |
| 11 Sep 2017 | CNY | 7.82 | 7.86 | 7.76 | 7.78 | 7.78 | -0.07 (-0.89%) | 23,542,920 |
| 8 Sep 2017 | CNY | 7.89 | 7.91 | 7.81 | 7.85 | 7.85 | -0.06 (-0.76%) | 21,248,166 |
| 7 Sep 2017 | CNY | 7.73 | 8.02 | 7.72 | 7.91 | 7.91 | +0.17 (+2.20%) | 51,209,468 |
| 6 Sep 2017 | CNY | 7.81 | 7.81 | 7.71 | 7.74 | 7.74 | -0.08 (-1.02%) | 25,204,553 |
| 5 Sep 2017 | CNY | 7.82 | 7.87 | 7.79 | 7.82 | 7.82 | -0.01 (-0.13%) | 19,003,888 |
| 4 Sep 2017 | CNY | 7.78 | 7.83 | 7.78 | 7.83 | 7.83 | +0.02 (+0.26%) | 25,587,586 |
