| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 7.66 | 7.73 | 7.61 | 7.63 | 7.63 | -0.02 (-0.26%) | 36,321,619 |
| 26 Oct 2017 | CNY | 7.57 | 7.67 | 7.55 | 7.65 | 7.65 | +0.07 (+0.92%) | 44,603,330 |
| 25 Oct 2017 | CNY | 7.6 | 7.6 | 7.56 | 7.58 | 7.58 | -0.03 (-0.39%) | 21,738,448 |
| 24 Oct 2017 | CNY | 7.54 | 7.62 | 7.51 | 7.61 | 7.61 | +0.08 (+1.06%) | 51,869,490 |
| 23 Oct 2017 | CNY | 7.55 | 7.56 | 7.52 | 7.53 | 7.53 | -0.04 (-0.53%) | 17,644,122 |
| 20 Oct 2017 | CNY | 7.57 | 7.59 | 7.54 | 7.57 | 7.57 | -0.03 (-0.39%) | 17,020,424 |
| 19 Oct 2017 | CNY | 7.56 | 7.6 | 7.51 | 7.6 | 7.6 | +0.04 (+0.53%) | 44,331,166 |
| 18 Oct 2017 | CNY | 7.49 | 7.57 | 7.47 | 7.56 | 7.56 | +0.08 (+1.07%) | 44,539,578 |
| 17 Oct 2017 | CNY | 7.44 | 7.52 | 7.43 | 7.48 | 7.48 | +0.03 (+0.40%) | 20,283,588 |
| 16 Oct 2017 | CNY | 7.47 | 7.49 | 7.44 | 7.45 | 7.45 | -0.03 (-0.40%) | 20,621,800 |
| 13 Oct 2017 | CNY | 7.48 | 7.49 | 7.45 | 7.48 | 7.48 | +0.01 (+0.13%) | 11,393,181 |
| 12 Oct 2017 | CNY | 7.51 | 7.52 | 7.46 | 7.47 | 7.47 | -0.04 (-0.53%) | 15,886,100 |
| 11 Oct 2017 | CNY | 7.51 | 7.52 | 7.48 | 7.51 | 7.51 | 0.0 (0.0%) | 16,417,292 |
| 10 Oct 2017 | CNY | 7.5 | 7.52 | 7.48 | 7.51 | 7.51 | +0.01 (+0.13%) | 17,727,558 |
| 9 Oct 2017 | CNY | 7.53 | 7.55 | 7.5 | 7.5 | 7.5 | +0.04 (+0.54%) | 22,156,034 |
| 29 Sep 2017 | CNY | 7.46 | 7.5 | 7.45 | 7.46 | 7.46 | -0.01 (-0.13%) | 13,140,212 |
| 28 Sep 2017 | CNY | 7.49 | 7.49 | 7.42 | 7.47 | 7.47 | -0.01 (-0.13%) | 20,225,900 |
| 27 Sep 2017 | CNY | 7.5 | 7.52 | 7.47 | 7.48 | 7.48 | -0.04 (-0.53%) | 14,441,645 |
| 26 Sep 2017 | CNY | 7.54 | 7.55 | 7.48 | 7.52 | 7.52 | -0.04 (-0.53%) | 18,667,807 |
| 25 Sep 2017 | CNY | 7.49 | 7.58 | 7.45 | 7.56 | 7.56 | +0.05 (+0.67%) | 43,656,800 |
| 22 Sep 2017 | CNY | 7.45 | 7.53 | 7.41 | 7.51 | 7.51 | +0.04 (+0.54%) | 29,595,843 |
| 21 Sep 2017 | CNY | 7.51 | 7.51 | 7.47 | 7.47 | 7.47 | -0.05 (-0.66%) | 14,488,292 |
| 20 Sep 2017 | CNY | 7.43 | 7.55 | 7.42 | 7.52 | 7.52 | +0.07 (+0.94%) | 40,191,413 |
| 19 Sep 2017 | CNY | 7.49 | 7.5 | 7.43 | 7.45 | 7.45 | -0.04 (-0.53%) | 43,767,765 |
| 18 Sep 2017 | CNY | 7.53 | 7.56 | 7.48 | 7.49 | 7.49 | -0.03 (-0.40%) | 40,041,200 |
| 15 Sep 2017 | CNY | 7.52 | 7.54 | 7.5 | 7.52 | 7.52 | +0.01 (+0.13%) | 27,499,200 |
| 14 Sep 2017 | CNY | 7.58 | 7.58 | 7.5 | 7.51 | 7.51 | -0.07 (-0.92%) | 37,809,800 |
| 13 Sep 2017 | CNY | 7.62 | 7.63 | 7.56 | 7.58 | 7.58 | -0.03 (-0.39%) | 27,343,424 |
| 12 Sep 2017 | CNY | 7.65 | 7.66 | 7.59 | 7.61 | 7.61 | +0.01 (+0.13%) | 29,739,668 |
| 11 Sep 2017 | CNY | 7.6 | 7.63 | 7.58 | 7.6 | 7.6 | -0.01 (-0.13%) | 31,111,955 |
