| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | CNY | 7.6944 | 7.8056 | 7.6667 | 7.6806 | 7.6806 | -0.076 (-0.98%) | 3,361,788 |
| 13 Oct 2017 | CNY | 7.6806 | 7.7708 | 7.6736 | 7.7569 | 7.7569 | +0.062 (+0.81%) | 2,401,624 |
| 12 Oct 2017 | CNY | 7.7292 | 7.7917 | 7.6597 | 7.6944 | 7.6944 | +0.007 (+0.09%) | 2,085,166 |
| 11 Oct 2017 | CNY | 7.8542 | 7.8819 | 7.6597 | 7.6875 | 7.6875 | -0.153 (-1.95%) | 4,188,631 |
| 10 Oct 2017 | CNY | 7.8125 | 7.8889 | 7.7778 | 7.8403 | 7.8403 | -0.007 (-0.09%) | 2,291,692 |
| 9 Oct 2017 | CNY | 7.6597 | 7.8472 | 7.6458 | 7.8472 | 7.8472 | +0.215 (+2.82%) | 3,921,085 |
| 29 Sep 2017 | CNY | 7.6944 | 7.6944 | 7.5486 | 7.6319 | 7.6319 | -0.153 (-1.96%) | 2,200,353 |
| 28 Sep 2017 | CNY | 7.8403 | 7.8611 | 7.7569 | 7.7847 | 7.7847 | -0.056 (-0.71%) | 2,228,888 |
| 27 Sep 2017 | CNY | 7.8611 | 7.8611 | 7.7569 | 7.8403 | 7.8403 | +0.042 (+0.53%) | 1,756,061 |
| 26 Sep 2017 | CNY | 7.8333 | 7.8611 | 7.7569 | 7.7986 | 7.7986 | +0.021 (+0.27%) | 1,351,611 |
| 25 Sep 2017 | CNY | 7.9375 | 7.9444 | 7.7708 | 7.7778 | 7.7778 | -0.201 (-2.52%) | 1,869,331 |
| 22 Sep 2017 | CNY | 7.8889 | 7.9792 | 7.8542 | 7.9792 | 7.9792 | +0.083 (+1.06%) | 1,208,812 |
| 21 Sep 2017 | CNY | 7.9931 | 8.0278 | 7.8819 | 7.8958 | 7.8958 | -0.09 (-1.13%) | 1,232,170 |
| 20 Sep 2017 | CNY | 7.9861 | 8.0278 | 7.9028 | 7.9861 | 7.9861 | 0.0 (0.0%) | 2,223,074 |
| 19 Sep 2017 | CNY | 8.1111 | 8.1736 | 7.9306 | 7.9861 | 7.9861 | -0.146 (-1.79%) | 1,951,200 |
| 18 Sep 2017 | CNY | 8.0208 | 8.1389 | 7.9583 | 8.1319 | 8.1319 | +0.146 (+1.83%) | 2,119,536 |
| 15 Sep 2017 | CNY | 8.0278 | 8.0417 | 7.9375 | 7.9861 | 7.9861 | -0.056 (-0.69%) | 1,286,372 |
| 14 Sep 2017 | CNY | 8.0833 | 8.1389 | 7.9931 | 8.0417 | 8.0417 | -0.042 (-0.51%) | 1,549,451 |
| 13 Sep 2017 | CNY | 8.1528 | 8.2014 | 7.9861 | 8.0833 | 8.0833 | -0.118 (-1.44%) | 2,516,400 |
| 12 Sep 2017 | CNY | 8.1875 | 8.25 | 8.0903 | 8.2014 | 8.2014 | +0.021 (+0.25%) | 3,826,164 |
| 11 Sep 2017 | CNY | 8.0903 | 8.25 | 8.0347 | 8.1806 | 8.1806 | +0.049 (+0.60%) | 4,144,343 |
| 8 Sep 2017 | CNY | 7.9306 | 8.2986 | 7.9306 | 8.1319 | 8.1319 | +0.188 (+2.36%) | 4,404,345 |
| 7 Sep 2017 | CNY | 7.9792 | 8.0833 | 7.9306 | 7.9444 | 7.9444 | -0.035 (-0.44%) | 2,108,486 |
| 6 Sep 2017 | CNY | 7.9792 | 8.0069 | 7.8889 | 7.9792 | 7.9792 | -0.014 (-0.17%) | 1,914,480 |
| 5 Sep 2017 | CNY | 8.1597 | 8.1597 | 7.9514 | 7.9931 | 7.9931 | -0.139 (-1.71%) | 3,705,334 |
| 4 Sep 2017 | CNY | 8.0556 | 8.1944 | 8.0347 | 8.1319 | 8.1319 | +0.028 (+0.34%) | 3,981,352 |
| 1 Sep 2017 | CNY | 7.7847 | 8.25 | 7.7639 | 8.1042 | 8.1042 | +0.34 (+4.38%) | 8,370,185 |
| 31 Aug 2017 | CNY | 7.7639 | 7.7847 | 7.7292 | 7.7639 | 7.7639 | +0.007 (+0.09%) | 1,925,611 |
| 30 Aug 2017 | CNY | 7.7847 | 7.7917 | 7.7292 | 7.7569 | 7.7569 | +0.007 (+0.09%) | 1,307,088 |
| 29 Aug 2017 | CNY | 7.7153 | 7.7986 | 7.7153 | 7.75 | 7.75 | +0.104 (+1.36%) | 3,034,663 |
