| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | CNY | 3.6694 | 3.6885 | 3.612 | 3.6821 | 3.6821 | +0.013 (+0.35%) | 4,331,882 |
| 23 Oct 2017 | CNY | 3.6757 | 3.6885 | 3.663 | 3.6694 | 3.6694 | -0.006 (-0.17%) | 2,318,206 |
| 20 Oct 2017 | CNY | 3.6184 | 3.6757 | 3.5993 | 3.6757 | 3.6757 | +0.057 (+1.58%) | 2,783,480 |
| 19 Oct 2017 | CNY | 3.7076 | 3.7203 | 3.6057 | 3.6184 | 3.6184 | -0.096 (-2.57%) | 7,403,218 |
| 18 Oct 2017 | CNY | 3.714 | 3.7458 | 3.7076 | 3.714 | 3.714 | -0.006 (-0.17%) | 4,448,828 |
| 17 Oct 2017 | CNY | 3.7076 | 3.7331 | 3.6949 | 3.7203 | 3.7203 | +0.013 (+0.34%) | 2,994,081 |
| 16 Oct 2017 | CNY | 3.7904 | 3.8095 | 3.7076 | 3.7076 | 3.7076 | -0.096 (-2.51%) | 6,822,449 |
| 13 Oct 2017 | CNY | 3.7904 | 3.8095 | 3.7713 | 3.8032 | 3.8032 | +0.013 (+0.34%) | 4,100,814 |
| 12 Oct 2017 | CNY | 3.7968 | 3.8286 | 3.7713 | 3.7904 | 3.7904 | -0.025 (-0.67%) | 5,087,172 |
| 11 Oct 2017 | CNY | 3.8095 | 3.8478 | 3.7968 | 3.8159 | 3.8159 | +0.013 (+0.33%) | 9,145,142 |
| 10 Oct 2017 | CNY | 3.7777 | 3.8032 | 3.7713 | 3.8032 | 3.8032 | +0.032 (+0.85%) | 4,915,218 |
| 9 Oct 2017 | CNY | 3.7649 | 3.7904 | 3.7458 | 3.7713 | 3.7713 | +0.032 (+0.85%) | 5,474,503 |
| 29 Sep 2017 | CNY | 3.7331 | 3.7586 | 3.7267 | 3.7395 | 3.7395 | +0.032 (+0.86%) | 4,004,050 |
| 28 Sep 2017 | CNY | 3.7586 | 3.7586 | 3.7076 | 3.7076 | 3.7076 | -0.045 (-1.19%) | 5,211,574 |
| 27 Sep 2017 | CNY | 3.7522 | 3.7713 | 3.7267 | 3.7522 | 3.7522 | +0.006 (+0.17%) | 3,462,240 |
| 26 Sep 2017 | CNY | 3.7331 | 3.7522 | 3.714 | 3.7458 | 3.7458 | +0.006 (+0.17%) | 3,437,493 |
| 25 Sep 2017 | CNY | 3.7713 | 3.7904 | 3.7331 | 3.7395 | 3.7395 | -0.032 (-0.84%) | 4,161,721 |
| 22 Sep 2017 | CNY | 3.8223 | 3.8223 | 3.7586 | 3.7713 | 3.7713 | -0.051 (-1.33%) | 7,695,812 |
| 21 Sep 2017 | CNY | 3.8541 | 3.8669 | 3.8223 | 3.8223 | 3.8223 | -0.032 (-0.83%) | 5,309,836 |
| 20 Sep 2017 | CNY | 3.8414 | 3.8669 | 3.8223 | 3.8541 | 3.8541 | 0.0 (0.0%) | 6,408,975 |
| 19 Sep 2017 | CNY | 3.8923 | 3.9178 | 3.8414 | 3.8541 | 3.8541 | -0.045 (-1.14%) | 9,071,511 |
| 18 Sep 2017 | CNY | 3.8605 | 3.9178 | 3.8605 | 3.8987 | 3.8987 | +0.019 (+0.49%) | 12,524,724 |
| 15 Sep 2017 | CNY | 3.8414 | 3.886 | 3.8286 | 3.8796 | 3.8796 | +0.038 (+0.99%) | 14,337,939 |
| 14 Sep 2017 | CNY | 3.8095 | 3.8541 | 3.8095 | 3.8414 | 3.8414 | +0.013 (+0.33%) | 7,945,132 |
| 13 Sep 2017 | CNY | 3.7968 | 3.835 | 3.784 | 3.8286 | 3.8286 | +0.032 (+0.84%) | 6,679,779 |
| 12 Sep 2017 | CNY | 3.8223 | 3.8414 | 3.7904 | 3.7968 | 3.7968 | -0.032 (-0.83%) | 7,924,413 |
| 11 Sep 2017 | CNY | 3.7968 | 3.835 | 3.7904 | 3.8286 | 3.8286 | +0.032 (+0.84%) | 5,587,952 |
| 8 Sep 2017 | CNY | 3.8095 | 3.8223 | 3.7904 | 3.7968 | 3.7968 | -0.006 (-0.17%) | 6,312,143 |
| 7 Sep 2017 | CNY | 3.8223 | 3.8478 | 3.7968 | 3.8032 | 3.8032 | -0.032 (-0.83%) | 8,198,848 |
| 6 Sep 2017 | CNY | 3.8414 | 3.8605 | 3.784 | 3.835 | 3.835 | -0.006 (-0.17%) | 12,609,370 |
