| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 7.51 | 7.57 | 7.25 | 7.26 | 7.26 | -0.06 (-0.82%) | 155,768,711 |
| 20 Oct 2017 | CNY | 6.74 | 7.32 | 6.74 | 7.32 | 7.32 | +0.67 (+10.08%) | 85,023,522 |
| 19 Oct 2017 | CNY | 6.77 | 6.78 | 6.6 | 6.65 | 6.65 | -0.15 (-2.21%) | 19,337,133 |
| 18 Oct 2017 | CNY | 6.77 | 6.94 | 6.77 | 6.8 | 6.8 | +0.02 (+0.29%) | 18,010,129 |
| 17 Oct 2017 | CNY | 6.81 | 6.84 | 6.75 | 6.78 | 6.78 | -0.07 (-1.02%) | 13,643,152 |
| 16 Oct 2017 | CNY | 6.96 | 7.01 | 6.84 | 6.85 | 6.85 | -0.07 (-1.01%) | 18,600,022 |
| 13 Oct 2017 | CNY | 6.87 | 6.92 | 6.85 | 6.92 | 6.92 | +0.03 (+0.44%) | 12,379,888 |
| 12 Oct 2017 | CNY | 6.94 | 6.97 | 6.85 | 6.89 | 6.89 | -0.1 (-1.43%) | 19,954,100 |
| 11 Oct 2017 | CNY | 6.86 | 7.1 | 6.8 | 6.99 | 6.99 | +0.12 (+1.75%) | 39,332,572 |
| 10 Oct 2017 | CNY | 6.75 | 6.93 | 6.73 | 6.87 | 6.87 | +0.13 (+1.93%) | 19,127,615 |
| 9 Oct 2017 | CNY | 6.79 | 6.8 | 6.72 | 6.74 | 6.74 | +0.03 (+0.45%) | 10,486,637 |
| 29 Sep 2017 | CNY | 6.7 | 6.73 | 6.69 | 6.71 | 6.71 | +0.02 (+0.30%) | 8,625,318 |
| 28 Sep 2017 | CNY | 6.76 | 6.78 | 6.68 | 6.69 | 6.69 | -0.07 (-1.04%) | 10,348,300 |
| 27 Sep 2017 | CNY | 6.72 | 6.77 | 6.7 | 6.76 | 6.76 | +0.04 (+0.60%) | 8,468,066 |
| 26 Sep 2017 | CNY | 6.67 | 6.73 | 6.67 | 6.72 | 6.72 | +0.02 (+0.30%) | 9,394,713 |
| 25 Sep 2017 | CNY | 6.81 | 6.82 | 6.68 | 6.7 | 6.7 | -0.12 (-1.76%) | 15,438,134 |
| 22 Sep 2017 | CNY | 6.85 | 6.86 | 6.8 | 6.82 | 6.82 | -0.04 (-0.58%) | 12,761,576 |
| 21 Sep 2017 | CNY | 6.93 | 6.94 | 6.85 | 6.86 | 6.86 | -0.08 (-1.15%) | 16,583,390 |
| 20 Sep 2017 | CNY | 6.97 | 6.98 | 6.9 | 6.94 | 6.94 | -0.04 (-0.57%) | 20,712,893 |
| 19 Sep 2017 | CNY | 6.98 | 7.01 | 6.96 | 6.98 | 6.98 | -0.01 (-0.14%) | 11,677,100 |
| 18 Sep 2017 | CNY | 6.98 | 7.01 | 6.96 | 6.99 | 6.99 | +0.01 (+0.14%) | 10,237,250 |
| 15 Sep 2017 | CNY | 7.03 | 7.06 | 6.96 | 6.98 | 6.98 | -0.08 (-1.13%) | 16,811,360 |
| 14 Sep 2017 | CNY | 6.97 | 7.13 | 6.97 | 7.06 | 7.06 | +0.06 (+0.86%) | 24,357,301 |
| 13 Sep 2017 | CNY | 7.05 | 7.07 | 6.96 | 7 | 7 | -0.05 (-0.71%) | 21,066,624 |
| 12 Sep 2017 | CNY | 7.14 | 7.15 | 7.04 | 7.05 | 7.05 | -0.09 (-1.26%) | 24,964,651 |
| 11 Sep 2017 | CNY | 7.1 | 7.16 | 7.08 | 7.14 | 7.14 | +0.02 (+0.28%) | 15,486,179 |
| 8 Sep 2017 | CNY | 7.11 | 7.18 | 7.08 | 7.12 | 7.12 | +0.01 (+0.14%) | 19,097,238 |
| 7 Sep 2017 | CNY | 7.13 | 7.2 | 7.11 | 7.11 | 7.11 | -0.07 (-0.97%) | 20,564,931 |
| 6 Sep 2017 | CNY | 7.15 | 7.22 | 7.09 | 7.18 | 7.18 | +0.01 (+0.14%) | 20,322,856 |
| 5 Sep 2017 | CNY | 7.2 | 7.24 | 7.14 | 7.17 | 7.17 | -0.04 (-0.55%) | 20,360,685 |
