| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | CNY | 2.5917 | 2.6459 | 2.5517 | 2.5688 | 2.5688 | -0.037 (-1.42%) | 97,349,433 |
| 10 Oct 2017 | CNY | 2.6002 | 2.6545 | 2.5917 | 2.6059 | 2.6059 | -0.014 (-0.55%) | 89,550,584 |
| 9 Oct 2017 | CNY | 2.6345 | 2.6802 | 2.5774 | 2.6202 | 2.6202 | +0.08 (+3.15%) | 166,274,002 |
| 29 Sep 2017 | CNY | 2.5317 | 2.5545 | 2.4716 | 2.5402 | 2.5402 | +0.011 (+0.45%) | 87,608,417 |
| 28 Sep 2017 | CNY | 2.4917 | 2.5545 | 2.4888 | 2.5288 | 2.5288 | +0.02 (+0.80%) | 86,123,266 |
| 27 Sep 2017 | CNY | 2.4745 | 2.5545 | 2.4688 | 2.5088 | 2.5088 | +0.023 (+0.92%) | 70,027,518 |
| 26 Sep 2017 | CNY | 2.4774 | 2.5117 | 2.4602 | 2.4859 | 2.4859 | +0.026 (+1.04%) | 45,759,376 |
| 25 Sep 2017 | CNY | 2.5345 | 2.5602 | 2.4431 | 2.4602 | 2.4602 | -0.1 (-3.91%) | 86,499,315 |
| 22 Sep 2017 | CNY | 2.5774 | 2.6345 | 2.5174 | 2.5602 | 2.5602 | -0.04 (-1.54%) | 118,386,755 |
| 21 Sep 2017 | CNY | 2.5659 | 2.6974 | 2.5431 | 2.6002 | 2.6002 | +0.06 (+2.36%) | 189,679,374 |
| 20 Sep 2017 | CNY | 2.5002 | 2.6002 | 2.4945 | 2.5402 | 2.5402 | +0.017 (+0.68%) | 126,617,869 |
| 19 Sep 2017 | CNY | 2.5317 | 2.5631 | 2.4974 | 2.5231 | 2.5231 | -0.049 (-1.89%) | 134,598,910 |
| 18 Sep 2017 | CNY | 2.4116 | 2.6345 | 2.4002 | 2.5717 | 2.5717 | +0.16 (+6.64%) | 197,741,712 |
| 15 Sep 2017 | CNY | 2.4374 | 2.4459 | 2.3945 | 2.4116 | 2.4116 | -0.034 (-1.40%) | 47,016,043 |
| 14 Sep 2017 | CNY | 2.4402 | 2.4716 | 2.4088 | 2.4459 | 2.4459 | +0.02 (+0.82%) | 63,404,397 |
| 13 Sep 2017 | CNY | 2.4202 | 2.4459 | 2.3888 | 2.4259 | 2.4259 | -0.02 (-0.82%) | 67,249,883 |
| 12 Sep 2017 | CNY | 2.4031 | 2.5202 | 2.3859 | 2.4459 | 2.4459 | +0.049 (+2.02%) | 181,988,675 |
| 11 Sep 2017 | CNY | 2.3516 | 2.4145 | 2.3516 | 2.3974 | 2.3974 | +0.069 (+2.95%) | 88,181,905 |
| 8 Sep 2017 | CNY | 2.3374 | 2.3402 | 2.3231 | 2.3288 | 2.3288 | -0.006 (-0.24%) | 22,991,484 |
| 7 Sep 2017 | CNY | 2.3716 | 2.3916 | 2.3288 | 2.3345 | 2.3345 | -0.037 (-1.56%) | 46,007,263 |
| 6 Sep 2017 | CNY | 2.3402 | 2.3859 | 2.3316 | 2.3716 | 2.3716 | +0.034 (+1.46%) | 53,780,663 |
| 5 Sep 2017 | CNY | 2.3488 | 2.3516 | 2.3288 | 2.3374 | 2.3374 | -0.011 (-0.49%) | 25,452,889 |
| 4 Sep 2017 | CNY | 2.3488 | 2.3545 | 2.3316 | 2.3488 | 2.3488 | -0.011 (-0.48%) | 28,575,464 |
| 1 Sep 2017 | CNY | 2.3631 | 2.3688 | 2.3431 | 2.3602 | 2.3602 | -0.011 (-0.48%) | 37,415,648 |
| 31 Aug 2017 | CNY | 2.3345 | 2.3774 | 2.3231 | 2.3716 | 2.3716 | +0.049 (+2.09%) | 51,558,630 |
| 30 Aug 2017 | CNY | 2.3345 | 2.3402 | 2.3202 | 2.3231 | 2.3231 | -0.014 (-0.61%) | 20,833,113 |
| 29 Aug 2017 | CNY | 2.3431 | 2.3574 | 2.3288 | 2.3374 | 2.3374 | -0.003 (-0.12%) | 26,312,670 |
| 28 Aug 2017 | CNY | 2.3488 | 2.3659 | 2.3316 | 2.3402 | 2.3402 | +0.009 (+0.37%) | 33,521,482 |
| 25 Aug 2017 | CNY | 2.3088 | 2.3374 | 2.3031 | 2.3316 | 2.3316 | +0.023 (+0.99%) | 23,445,149 |
| 24 Aug 2017 | CNY | 2.3088 | 2.3231 | 2.3002 | 2.3088 | 2.3088 | +0.003 (+0.13%) | 17,623,708 |
