| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 6.4 | 6.42 | 6.18 | 6.2 | 6.2 | -0.18 (-2.82%) | 15,590,500 |
| 27 Oct 2017 | CNY | 6.4 | 6.44 | 6.36 | 6.38 | 6.38 | -0.02 (-0.31%) | 12,871,940 |
| 26 Oct 2017 | CNY | 6.37 | 6.44 | 6.34 | 6.4 | 6.4 | +0.02 (+0.31%) | 11,998,118 |
| 25 Oct 2017 | CNY | 6.32 | 6.46 | 6.32 | 6.38 | 6.38 | +0.04 (+0.63%) | 12,222,100 |
| 24 Oct 2017 | CNY | 6.35 | 6.38 | 6.3 | 6.34 | 6.34 | 0.0 (0.0%) | 9,394,451 |
| 23 Oct 2017 | CNY | 6.39 | 6.4 | 6.3 | 6.34 | 6.34 | -0.14 (-2.16%) | 18,538,492 |
| 20 Oct 2017 | CNY | 6.25 | 6.49 | 6.22 | 6.48 | 6.48 | +0.24 (+3.85%) | 20,525,399 |
| 19 Oct 2017 | CNY | 6.38 | 6.43 | 6.22 | 6.24 | 6.24 | -0.21 (-3.26%) | 23,660,693 |
| 18 Oct 2017 | CNY | 6.44 | 6.75 | 6.39 | 6.45 | 6.45 | +0.01 (+0.16%) | 25,752,320 |
| 17 Oct 2017 | CNY | 6.5 | 6.56 | 6.35 | 6.44 | 6.44 | -0.14 (-2.13%) | 24,264,691 |
| 16 Oct 2017 | CNY | 6.7 | 6.82 | 6.57 | 6.58 | 6.58 | -0.1 (-1.50%) | 30,646,014 |
| 13 Oct 2017 | CNY | 6.54 | 6.69 | 6.52 | 6.68 | 6.68 | +0.13 (+1.98%) | 22,175,945 |
| 12 Oct 2017 | CNY | 6.53 | 6.58 | 6.48 | 6.55 | 6.55 | -0.08 (-1.21%) | 18,947,630 |
| 11 Oct 2017 | CNY | 6.55 | 6.91 | 6.46 | 6.63 | 6.63 | +0.07 (+1.07%) | 42,249,545 |
| 10 Oct 2017 | CNY | 6.52 | 6.63 | 6.48 | 6.56 | 6.56 | +0.03 (+0.46%) | 19,760,224 |
| 9 Oct 2017 | CNY | 6.51 | 6.54 | 6.45 | 6.53 | 6.53 | +0.1 (+1.56%) | 12,704,166 |
| 29 Sep 2017 | CNY | 6.45 | 6.49 | 6.39 | 6.43 | 6.43 | -0.03 (-0.46%) | 15,961,695 |
| 28 Sep 2017 | CNY | 6.42 | 6.6 | 6.39 | 6.46 | 6.46 | -0.07 (-1.07%) | 19,916,767 |
| 27 Sep 2017 | CNY | 6.42 | 6.57 | 6.41 | 6.53 | 6.53 | +0.12 (+1.87%) | 12,788,612 |
| 26 Sep 2017 | CNY | 6.35 | 6.46 | 6.34 | 6.41 | 6.41 | +0.06 (+0.94%) | 12,529,700 |
| 25 Sep 2017 | CNY | 6.55 | 6.57 | 6.32 | 6.35 | 6.35 | -0.21 (-3.20%) | 21,076,100 |
| 22 Sep 2017 | CNY | 6.57 | 6.63 | 6.52 | 6.56 | 6.56 | -0.04 (-0.61%) | 24,961,786 |
| 21 Sep 2017 | CNY | 6.76 | 6.77 | 6.59 | 6.6 | 6.6 | -0.16 (-2.37%) | 27,066,500 |
| 20 Sep 2017 | CNY | 6.72 | 6.78 | 6.63 | 6.76 | 6.76 | +0.01 (+0.15%) | 21,869,222 |
| 19 Sep 2017 | CNY | 6.61 | 6.84 | 6.55 | 6.75 | 6.75 | +0.08 (+1.20%) | 32,240,613 |
| 18 Sep 2017 | CNY | 6.58 | 6.68 | 6.51 | 6.67 | 6.67 | -0.03 (-0.45%) | 36,266,562 |
| 15 Sep 2017 | CNY | 6.79 | 6.87 | 6.68 | 6.7 | 6.7 | -0.14 (-2.05%) | 43,485,042 |
| 14 Sep 2017 | CNY | 6.76 | 6.98 | 6.72 | 6.84 | 6.84 | +0.09 (+1.33%) | 75,596,874 |
| 13 Sep 2017 | CNY | 6.63 | 6.77 | 6.6 | 6.75 | 6.75 | +0.12 (+1.81%) | 33,610,470 |
| 12 Sep 2017 | CNY | 6.55 | 6.64 | 6.54 | 6.63 | 6.63 | +0.03 (+0.45%) | 26,643,198 |
