| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | CNY | 6.142 | 6.2012 | 5.9763 | 6.0237 | 6.0237 | -0.077 (-1.26%) | 38,751,348 |
| 10 Oct 2017 | CNY | 6.1302 | 6.2485 | 6.0533 | 6.1006 | 6.1006 | -0.124 (-2.00%) | 33,162,308 |
| 9 Oct 2017 | CNY | 6.3314 | 6.3314 | 6.1065 | 6.2249 | 6.2249 | +0.024 (+0.38%) | 39,147,141 |
| 29 Sep 2017 | CNY | 6.1834 | 6.355 | 6.0414 | 6.2012 | 6.2012 | -0.101 (-1.60%) | 57,752,331 |
| 28 Sep 2017 | CNY | 6.4497 | 6.5917 | 6.2722 | 6.3018 | 6.3018 | -0.136 (-2.11%) | 58,239,110 |
| 27 Sep 2017 | CNY | 6.2426 | 6.5444 | 6.2367 | 6.4379 | 6.4379 | +0.124 (+1.97%) | 63,575,090 |
| 26 Sep 2017 | CNY | 6.213 | 6.4201 | 6.213 | 6.3136 | 6.3136 | +0.148 (+2.40%) | 53,940,166 |
| 25 Sep 2017 | CNY | 6.2308 | 6.3314 | 6.1243 | 6.1657 | 6.1657 | -0.195 (-3.07%) | 44,088,652 |
| 22 Sep 2017 | CNY | 6.1539 | 6.503 | 6.0592 | 6.361 | 6.361 | +0.095 (+1.51%) | 68,563,249 |
| 21 Sep 2017 | CNY | 6.5148 | 6.5976 | 6.2604 | 6.2663 | 6.2663 | -0.337 (-5.11%) | 60,996,054 |
| 20 Sep 2017 | CNY | 6.3846 | 6.645 | 6.355 | 6.6036 | 6.6036 | +0.231 (+3.62%) | 81,453,524 |
| 19 Sep 2017 | CNY | 6.5089 | 6.5503 | 6.3432 | 6.3728 | 6.3728 | -0.118 (-1.82%) | 44,849,394 |
| 18 Sep 2017 | CNY | 6.2604 | 6.503 | 6.2485 | 6.4911 | 6.4911 | +0.13 (+2.05%) | 67,581,862 |
| 15 Sep 2017 | CNY | 6.7988 | 6.7988 | 6.2899 | 6.361 | 6.361 | -0.462 (-6.76%) | 107,287,157 |
| 14 Sep 2017 | CNY | 6.9763 | 7.0296 | 6.7337 | 6.8225 | 6.8225 | -0.254 (-3.59%) | 92,418,025 |
| 13 Sep 2017 | CNY | 6.8994 | 7.2959 | 6.8521 | 7.0769 | 7.0769 | -0.035 (-0.50%) | 122,175,051 |
| 12 Sep 2017 | CNY | 7.2485 | 7.574 | 7.0414 | 7.1124 | 7.1124 | +0.136 (+1.95%) | 194,744,794 |
| 11 Sep 2017 | CNY | 6.5681 | 7.0059 | 6.497 | 6.9763 | 6.9763 | +0.071 (+1.03%) | 132,736,260 |
| 8 Sep 2017 | CNY | 6.8047 | 7.0888 | 6.7692 | 6.9053 | 6.9053 | +0.201 (+3.00%) | 150,838,793 |
| 7 Sep 2017 | CNY | 6.6627 | 6.9823 | 6.5858 | 6.7041 | 6.7041 | +0.035 (+0.53%) | 107,441,190 |
| 6 Sep 2017 | CNY | 6.6095 | 6.8047 | 6.5089 | 6.6686 | 6.6686 | +0.077 (+1.17%) | 123,213,046 |
| 5 Sep 2017 | CNY | 6.6746 | 6.7101 | 6.4024 | 6.5917 | 6.5917 | -0.213 (-3.13%) | 122,482,915 |
| 4 Sep 2017 | CNY | 7.0118 | 7.1953 | 6.6864 | 6.8047 | 6.8047 | -0.195 (-2.79%) | 171,311,629 |
| 1 Sep 2017 | CNY | 6.6331 | 7.2249 | 6.503 | 7 | 7 | +0.432 (+6.58%) | 250,489,520 |
| 31 Aug 2017 | CNY | 6.5444 | 6.7278 | 6.3787 | 6.5681 | 6.5681 | -0.106 (-1.60%) | 166,552,550 |
| 30 Aug 2017 | CNY | 6.213 | 6.8994 | 5.9349 | 6.6746 | 6.6746 | +0.361 (+5.72%) | 231,154,142 |
| 28 Aug 2017 | CNY | 5.7988 | 6.3136 | 5.6627 | 6.3136 | 6.3136 | +0.574 (+10.00%) | 243,834,050 |
| 25 Aug 2017 | CNY | 5.3373 | 5.7396 | 5.2544 | 5.7396 | 5.7396 | +0.521 (+9.98%) | 156,845,863 |
| 24 Aug 2017 | CNY | 5.142 | 5.3905 | 5.1124 | 5.2189 | 5.2189 | +0.16 (+3.16%) | 95,232,953 |
| 23 Aug 2017 | CNY | 5.1361 | 5.1539 | 5 | 5.0592 | 5.0592 | -0.183 (-3.50%) | 57,831,223 |
