| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 6.8385 | 7.0462 | 6.8154 | 6.9923 | 6.9923 | +0.177 (+2.60%) | 33,046,798 |
| 20 Oct 2017 | CNY | 6.6231 | 6.8615 | 6.5846 | 6.8154 | 6.8154 | +0.1 (+1.49%) | 21,076,705 |
| 19 Oct 2017 | CNY | 6.9769 | 7.0539 | 6.6692 | 6.7154 | 6.7154 | -0.346 (-4.90%) | 39,861,606 |
| 18 Oct 2017 | CNY | 7.2692 | 7.3308 | 6.9615 | 7.0615 | 7.0615 | -0.2 (-2.75%) | 32,800,865 |
| 17 Oct 2017 | CNY | 7.0385 | 7.2692 | 6.9231 | 7.2615 | 7.2615 | +0.177 (+2.50%) | 44,860,522 |
| 16 Oct 2017 | CNY | 7 | 7.3462 | 6.9615 | 7.0846 | 7.0846 | +0.085 (+1.21%) | 67,481,832 |
| 13 Oct 2017 | CNY | 6.8615 | 7.0385 | 6.8308 | 7 | 7 | +0.208 (+3.06%) | 53,867,882 |
| 12 Oct 2017 | CNY | 6.7308 | 6.8 | 6.6385 | 6.7923 | 6.7923 | +0.031 (+0.46%) | 11,838,004 |
| 11 Oct 2017 | CNY | 6.9539 | 6.9539 | 6.6923 | 6.7615 | 6.7615 | -0.215 (-3.09%) | 28,074,014 |
| 10 Oct 2017 | CNY | 6.8308 | 6.9923 | 6.7154 | 6.9769 | 6.9769 | +0.123 (+1.79%) | 32,550,629 |
| 9 Oct 2017 | CNY | 6.9462 | 7.0385 | 6.8385 | 6.8539 | 6.8539 | +0.015 (+0.23%) | 29,522,381 |
| 29 Sep 2017 | CNY | 6.5846 | 6.8462 | 6.5462 | 6.8385 | 6.8385 | +0.262 (+3.98%) | 28,950,493 |
| 28 Sep 2017 | CNY | 6.6231 | 6.6769 | 6.5 | 6.5769 | 6.5769 | -0.054 (-0.81%) | 12,977,794 |
| 27 Sep 2017 | CNY | 6.3846 | 6.6539 | 6.3692 | 6.6308 | 6.6308 | +0.238 (+3.73%) | 30,387,948 |
| 26 Sep 2017 | CNY | 6.3385 | 6.4231 | 6.3077 | 6.3923 | 6.3923 | +0.069 (+1.09%) | 17,516,495 |
| 25 Sep 2017 | CNY | 6.6308 | 6.6385 | 6.2692 | 6.3231 | 6.3231 | -0.254 (-3.86%) | 34,068,840 |
| 22 Sep 2017 | CNY | 6.7692 | 6.8077 | 6.5154 | 6.5769 | 6.5769 | -0.177 (-2.62%) | 29,262,173 |
| 21 Sep 2017 | CNY | 6.8846 | 7.0308 | 6.7308 | 6.7539 | 6.7539 | -0.177 (-2.55%) | 29,619,430 |
| 20 Sep 2017 | CNY | 6.9462 | 6.9539 | 6.8077 | 6.9308 | 6.9308 | -0.023 (-0.33%) | 24,250,068 |
| 19 Sep 2017 | CNY | 6.9923 | 7.1077 | 6.8769 | 6.9539 | 6.9539 | -0.054 (-0.77%) | 30,497,864 |
| 18 Sep 2017 | CNY | 6.9231 | 7.0692 | 6.7769 | 7.0077 | 7.0077 | +0.131 (+1.90%) | 41,338,641 |
| 15 Sep 2017 | CNY | 6.5462 | 6.9846 | 6.5077 | 6.8769 | 6.8769 | +0.262 (+3.95%) | 48,895,103 |
| 14 Sep 2017 | CNY | 6.7923 | 6.8154 | 6.5154 | 6.6154 | 6.6154 | -0.169 (-2.49%) | 32,268,622 |
| 13 Sep 2017 | CNY | 6.8077 | 7.0154 | 6.7154 | 6.7846 | 6.7846 | -0.015 (-0.23%) | 32,344,152 |
| 12 Sep 2017 | CNY | 6.8308 | 6.9231 | 6.6923 | 6.8 | 6.8 | +0.015 (+0.23%) | 30,092,567 |
| 11 Sep 2017 | CNY | 6.6231 | 6.8385 | 6.5923 | 6.7846 | 6.7846 | +0.192 (+2.92%) | 36,514,728 |
| 8 Sep 2017 | CNY | 6.5077 | 6.6692 | 6.5077 | 6.5923 | 6.5923 | +0.115 (+1.78%) | 30,076,543 |
| 7 Sep 2017 | CNY | 6.4539 | 6.6077 | 6.4231 | 6.4769 | 6.4769 | 0.0 (0.0%) | 31,957,079 |
| 6 Sep 2017 | CNY | 6.6 | 6.6385 | 6.3615 | 6.4769 | 6.4769 | -0.169 (-2.55%) | 45,482,269 |
| 5 Sep 2017 | CNY | 6.7846 | 6.9 | 6.5692 | 6.6462 | 6.6462 | -0.192 (-2.81%) | 50,328,826 |
