| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | CNY | 7.07 | 7.08 | 6.98 | 7 | 7 | -0.03 (-0.43%) | 5,929,061 |
| 16 Oct 2017 | CNY | 7.09 | 7.17 | 7.02 | 7.03 | 7.03 | -0.06 (-0.85%) | 10,678,242 |
| 13 Oct 2017 | CNY | 7.05 | 7.13 | 7.04 | 7.09 | 7.09 | +0.02 (+0.28%) | 5,538,191 |
| 12 Oct 2017 | CNY | 7.15 | 7.19 | 7.03 | 7.07 | 7.07 | -0.08 (-1.12%) | 7,740,501 |
| 11 Oct 2017 | CNY | 7.25 | 7.35 | 7.09 | 7.15 | 7.15 | -0.12 (-1.65%) | 21,112,265 |
| 10 Oct 2017 | CNY | 7 | 7.29 | 6.94 | 7.27 | 7.27 | +0.28 (+4.01%) | 34,132,573 |
| 9 Oct 2017 | CNY | 7.09 | 7.14 | 6.94 | 6.99 | 6.99 | -0.09 (-1.27%) | 11,727,166 |
| 29 Sep 2017 | CNY | 6.91 | 7.14 | 6.91 | 7.08 | 7.08 | +0.11 (+1.58%) | 16,279,339 |
| 28 Sep 2017 | CNY | 6.97 | 7.03 | 6.86 | 6.97 | 6.97 | -0.02 (-0.29%) | 8,567,607 |
| 27 Sep 2017 | CNY | 7.05 | 7.09 | 6.91 | 6.99 | 6.99 | -0.06 (-0.85%) | 10,244,606 |
| 26 Sep 2017 | CNY | 7.11 | 7.18 | 6.86 | 7.05 | 7.05 | -0.08 (-1.12%) | 19,283,127 |
| 25 Sep 2017 | CNY | 7.21 | 7.27 | 7.1 | 7.13 | 7.13 | -0.15 (-2.06%) | 11,052,076 |
| 22 Sep 2017 | CNY | 7.25 | 7.35 | 7.13 | 7.28 | 7.28 | +0.08 (+1.11%) | 14,406,064 |
| 21 Sep 2017 | CNY | 7.29 | 7.37 | 7.19 | 7.2 | 7.2 | -0.11 (-1.50%) | 9,774,381 |
| 20 Sep 2017 | CNY | 7.24 | 7.41 | 7.08 | 7.31 | 7.31 | +0.03 (+0.41%) | 19,724,365 |
| 19 Sep 2017 | CNY | 7.25 | 7.35 | 7.08 | 7.28 | 7.28 | +0.1 (+1.39%) | 28,375,881 |
| 18 Sep 2017 | CNY | 7.4 | 7.45 | 7.17 | 7.18 | 7.18 | -0.23 (-3.10%) | 28,826,269 |
| 15 Sep 2017 | CNY | 7.4 | 7.53 | 7.35 | 7.41 | 7.41 | -0.05 (-0.67%) | 14,478,351 |
| 14 Sep 2017 | CNY | 7.63 | 7.85 | 7.36 | 7.46 | 7.46 | -0.08 (-1.06%) | 30,972,747 |
| 13 Sep 2017 | CNY | 7.39 | 7.58 | 7.35 | 7.54 | 7.54 | +0.15 (+2.03%) | 21,076,226 |
| 12 Sep 2017 | CNY | 7.37 | 7.44 | 7.32 | 7.39 | 7.39 | 0.0 (0.0%) | 28,957,081 |
| 11 Sep 2017 | CNY | 7.45 | 7.48 | 7.36 | 7.39 | 7.39 | -0.06 (-0.81%) | 8,664,400 |
| 8 Sep 2017 | CNY | 7.35 | 7.47 | 7.35 | 7.45 | 7.45 | +0.1 (+1.36%) | 12,116,860 |
| 7 Sep 2017 | CNY | 7.46 | 7.52 | 7.3 | 7.35 | 7.35 | -0.11 (-1.47%) | 17,229,767 |
| 6 Sep 2017 | CNY | 7.33 | 7.5 | 7.28 | 7.46 | 7.46 | +0.16 (+2.19%) | 14,671,011 |
| 5 Sep 2017 | CNY | 7.2 | 7.33 | 7.18 | 7.3 | 7.3 | +0.06 (+0.83%) | 13,852,656 |
| 4 Sep 2017 | CNY | 7.24 | 7.28 | 7 | 7.24 | 7.24 | -0.03 (-0.41%) | 24,600,809 |
| 1 Sep 2017 | CNY | 7.32 | 7.4 | 7.2 | 7.27 | 7.27 | -0.05 (-0.68%) | 11,324,767 |
| 31 Aug 2017 | CNY | 7.4 | 7.44 | 7.25 | 7.32 | 7.32 | -0.05 (-0.68%) | 14,715,237 |
| 30 Aug 2017 | CNY | 7.45 | 7.55 | 7.35 | 7.37 | 7.37 | -0.12 (-1.60%) | 19,301,409 |
