| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 6.77 | 6.84 | 6.75 | 6.84 | 6.84 | +0.07 (+1.03%) | 10,076,637 |
| 19 Oct 2017 | CNY | 6.87 | 6.88 | 6.75 | 6.77 | 6.77 | -0.09 (-1.31%) | 18,609,491 |
| 18 Oct 2017 | CNY | 6.93 | 6.93 | 6.85 | 6.86 | 6.86 | -0.04 (-0.58%) | 16,723,724 |
| 17 Oct 2017 | CNY | 7 | 7 | 6.88 | 6.9 | 6.9 | -0.08 (-1.15%) | 27,362,100 |
| 16 Oct 2017 | CNY | 7.07 | 7.08 | 6.97 | 6.98 | 6.98 | -0.1 (-1.41%) | 27,628,312 |
| 13 Oct 2017 | CNY | 7.08 | 7.08 | 7.04 | 7.08 | 7.08 | 0.0 (0.0%) | 19,261,921 |
| 12 Oct 2017 | CNY | 7.06 | 7.14 | 7.05 | 7.08 | 7.08 | +0.02 (+0.28%) | 31,004,154 |
| 11 Oct 2017 | CNY | 7.08 | 7.08 | 7.03 | 7.06 | 7.06 | -0.01 (-0.14%) | 25,567,996 |
| 10 Oct 2017 | CNY | 7.06 | 7.08 | 7.05 | 7.07 | 7.07 | +0.01 (+0.14%) | 17,214,886 |
| 9 Oct 2017 | CNY | 7.06 | 7.1 | 7.05 | 7.06 | 7.06 | +0.03 (+0.43%) | 16,381,719 |
| 29 Sep 2017 | CNY | 7.02 | 7.04 | 7.02 | 7.03 | 7.03 | +0.02 (+0.29%) | 9,425,547 |
| 28 Sep 2017 | CNY | 7.05 | 7.05 | 7.01 | 7.01 | 7.01 | -0.04 (-0.57%) | 14,062,248 |
| 27 Sep 2017 | CNY | 7.08 | 7.08 | 7.02 | 7.05 | 7.05 | -0.03 (-0.42%) | 29,441,774 |
| 26 Sep 2017 | CNY | 7.07 | 7.09 | 7.05 | 7.08 | 7.08 | +0.01 (+0.14%) | 13,698,543 |
| 25 Sep 2017 | CNY | 7.09 | 7.12 | 7.06 | 7.07 | 7.07 | -0.02 (-0.28%) | 12,167,426 |
| 22 Sep 2017 | CNY | 7.1 | 7.14 | 7.06 | 7.09 | 7.09 | -0.01 (-0.14%) | 34,173,980 |
| 21 Sep 2017 | CNY | 7.16 | 7.19 | 7.1 | 7.1 | 7.1 | -0.06 (-0.84%) | 16,657,434 |
| 20 Sep 2017 | CNY | 7.18 | 7.22 | 7.1 | 7.16 | 7.16 | +0.01 (+0.14%) | 19,960,913 |
| 19 Sep 2017 | CNY | 7.26 | 7.32 | 7.14 | 7.15 | 7.15 | -0.09 (-1.24%) | 30,595,724 |
| 18 Sep 2017 | CNY | 7.15 | 7.28 | 7.12 | 7.24 | 7.24 | +0.1 (+1.40%) | 30,585,429 |
| 15 Sep 2017 | CNY | 7.12 | 7.17 | 7.08 | 7.14 | 7.14 | +0.02 (+0.28%) | 17,787,356 |
| 14 Sep 2017 | CNY | 7.13 | 7.16 | 7.1 | 7.12 | 7.12 | -0.02 (-0.28%) | 11,703,150 |
| 13 Sep 2017 | CNY | 7.09 | 7.17 | 7.07 | 7.14 | 7.14 | +0.05 (+0.71%) | 13,431,806 |
| 12 Sep 2017 | CNY | 7.1 | 7.11 | 7.06 | 7.09 | 7.09 | -0.01 (-0.14%) | 18,238,165 |
| 11 Sep 2017 | CNY | 7.12 | 7.12 | 7.09 | 7.1 | 7.1 | -0.02 (-0.28%) | 16,405,177 |
| 8 Sep 2017 | CNY | 7.12 | 7.14 | 7.1 | 7.12 | 7.12 | 0.0 (0.0%) | 11,767,501 |
| 7 Sep 2017 | CNY | 7.17 | 7.18 | 7.11 | 7.12 | 7.12 | -0.06 (-0.84%) | 22,326,300 |
| 6 Sep 2017 | CNY | 7.15 | 7.2 | 7.11 | 7.18 | 7.18 | +0.02 (+0.28%) | 18,701,767 |
| 5 Sep 2017 | CNY | 7.16 | 7.17 | 7.13 | 7.16 | 7.16 | 0.0 (0.0%) | 15,265,975 |
| 4 Sep 2017 | CNY | 7.18 | 7.19 | 7.13 | 7.16 | 7.16 | -0.02 (-0.28%) | 18,295,282 |
