| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | CNY | 8.83 | 8.86 | 8.75 | 8.86 | 8.86 | +0.03 (+0.34%) | 10,186,342 |
| 24 Oct 2017 | CNY | 8.78 | 8.88 | 8.75 | 8.83 | 8.83 | +0.03 (+0.34%) | 12,482,289 |
| 23 Oct 2017 | CNY | 8.73 | 8.8 | 8.67 | 8.8 | 8.8 | +0.05 (+0.57%) | 10,700,899 |
| 20 Oct 2017 | CNY | 8.67 | 8.77 | 8.65 | 8.75 | 8.75 | +0.06 (+0.69%) | 9,953,671 |
| 19 Oct 2017 | CNY | 8.93 | 8.97 | 8.61 | 8.69 | 8.69 | -0.26 (-2.91%) | 22,735,369 |
| 18 Oct 2017 | CNY | 9.11 | 9.15 | 8.91 | 8.95 | 8.95 | -0.16 (-1.76%) | 14,527,126 |
| 17 Oct 2017 | CNY | 9.11 | 9.19 | 9.02 | 9.11 | 9.11 | -0.04 (-0.44%) | 14,800,886 |
| 16 Oct 2017 | CNY | 9.29 | 9.43 | 9.15 | 9.15 | 9.15 | -0.18 (-1.93%) | 21,758,884 |
| 13 Oct 2017 | CNY | 9.33 | 9.39 | 9.24 | 9.33 | 9.33 | +0.01 (+0.11%) | 15,642,773 |
| 12 Oct 2017 | CNY | 9.32 | 9.45 | 9.25 | 9.32 | 9.32 | -0.04 (-0.43%) | 18,191,145 |
| 11 Oct 2017 | CNY | 9.27 | 9.48 | 9.22 | 9.36 | 9.36 | +0.09 (+0.97%) | 32,917,563 |
| 10 Oct 2017 | CNY | 9.19 | 9.32 | 9.13 | 9.27 | 9.27 | +0.03 (+0.32%) | 16,917,809 |
| 9 Oct 2017 | CNY | 9.43 | 9.5 | 9.23 | 9.24 | 9.24 | +0.01 (+0.11%) | 18,114,709 |
| 29 Sep 2017 | CNY | 9.1 | 9.29 | 9.06 | 9.23 | 9.23 | +0.18 (+1.99%) | 23,646,756 |
| 28 Sep 2017 | CNY | 9.08 | 9.11 | 9.01 | 9.05 | 9.05 | -0.05 (-0.55%) | 16,001,481 |
| 27 Sep 2017 | CNY | 9.14 | 9.17 | 9.08 | 9.1 | 9.1 | -0.02 (-0.22%) | 13,346,225 |
| 26 Sep 2017 | CNY | 9.12 | 9.17 | 9.06 | 9.12 | 9.12 | +0.05 (+0.55%) | 13,821,657 |
| 25 Sep 2017 | CNY | 9.35 | 9.37 | 9.02 | 9.07 | 9.07 | -0.32 (-3.41%) | 27,726,895 |
| 22 Sep 2017 | CNY | 9.5 | 9.53 | 9.33 | 9.39 | 9.39 | -0.19 (-1.98%) | 30,205,935 |
| 21 Sep 2017 | CNY | 9.54 | 9.78 | 9.54 | 9.58 | 9.58 | +0.01 (+0.10%) | 38,155,791 |
| 20 Sep 2017 | CNY | 9.54 | 9.67 | 9.51 | 9.57 | 9.57 | 0.0 (0.0%) | 26,772,074 |
| 19 Sep 2017 | CNY | 9.7 | 9.75 | 9.49 | 9.57 | 9.57 | -0.21 (-2.15%) | 39,049,206 |
| 18 Sep 2017 | CNY | 9.61 | 9.9 | 9.58 | 9.78 | 9.78 | +0.18 (+1.88%) | 68,982,536 |
| 15 Sep 2017 | CNY | 9.47 | 9.7 | 9.4 | 9.6 | 9.6 | +0.11 (+1.16%) | 49,126,086 |
| 14 Sep 2017 | CNY | 9.5 | 9.64 | 9.46 | 9.49 | 9.49 | -0.02 (-0.21%) | 26,882,686 |
| 13 Sep 2017 | CNY | 9.57 | 9.62 | 9.44 | 9.51 | 9.51 | -0.11 (-1.14%) | 29,740,344 |
| 12 Sep 2017 | CNY | 9.61 | 9.78 | 9.55 | 9.62 | 9.62 | +0.03 (+0.31%) | 44,347,089 |
| 11 Sep 2017 | CNY | 9.5 | 9.63 | 9.45 | 9.59 | 9.59 | +0.07 (+0.74%) | 22,401,344 |
| 8 Sep 2017 | CNY | 9.45 | 9.63 | 9.45 | 9.52 | 9.52 | +0.05 (+0.53%) | 23,764,249 |
| 7 Sep 2017 | CNY | 9.66 | 9.71 | 9.45 | 9.47 | 9.47 | -0.17 (-1.76%) | 36,523,976 |
