| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | CNY | 7.507 | 7.598 | 7.423 | 7.591 | 7.591 | +0.028 (+0.37%) | 4,965,670 |
| 10 Oct 2017 | CNY | 7.577 | 7.6331 | 7.395 | 7.563 | 7.563 | -0.112 (-1.46%) | 8,040,302 |
| 9 Oct 2017 | CNY | 7.458 | 7.8221 | 7.3529 | 7.6751 | 7.6751 | +0.259 (+3.49%) | 14,282,161 |
| 29 Sep 2017 | CNY | 7.1359 | 7.444 | 7.0868 | 7.416 | 7.416 | +0.28 (+3.93%) | 5,913,373 |
| 28 Sep 2017 | CNY | 7.1639 | 7.2129 | 7.1289 | 7.1359 | 7.1359 | -0.028 (-0.39%) | 1,379,876 |
| 27 Sep 2017 | CNY | 7.0658 | 7.1709 | 7.0658 | 7.1639 | 7.1639 | +0.035 (+0.49%) | 1,608,584 |
| 26 Sep 2017 | CNY | 7.0588 | 7.1359 | 7.0518 | 7.1289 | 7.1289 | +0.07 (+0.99%) | 1,944,975 |
| 25 Sep 2017 | CNY | 7.2689 | 7.2689 | 7.0448 | 7.0588 | 7.0588 | -0.21 (-2.89%) | 2,918,783 |
| 22 Sep 2017 | CNY | 7.2129 | 7.3179 | 7.1779 | 7.2689 | 7.2689 | -0.007 (-0.10%) | 2,837,101 |
| 21 Sep 2017 | CNY | 7.2759 | 7.3389 | 7.2549 | 7.2759 | 7.2759 | 0.0 (0.0%) | 3,030,358 |
| 20 Sep 2017 | CNY | 7.2899 | 7.2969 | 7.2339 | 7.2759 | 7.2759 | +0.028 (+0.39%) | 2,586,724 |
| 19 Sep 2017 | CNY | 7.2479 | 7.3249 | 7.2129 | 7.2479 | 7.2479 | 0.0 (0.0%) | 2,462,386 |
| 18 Sep 2017 | CNY | 7.2409 | 7.2619 | 7.1849 | 7.2479 | 7.2479 | +0.007 (+0.10%) | 1,714,740 |
| 15 Sep 2017 | CNY | 7.1989 | 7.2689 | 7.1989 | 7.2409 | 7.2409 | +0.014 (+0.19%) | 2,141,147 |
| 14 Sep 2017 | CNY | 7.3249 | 7.3249 | 7.2129 | 7.2269 | 7.2269 | -0.112 (-1.53%) | 2,766,777 |
| 13 Sep 2017 | CNY | 7.3529 | 7.367 | 7.1709 | 7.3389 | 7.3389 | -0.035 (-0.48%) | 3,650,639 |
| 12 Sep 2017 | CNY | 7.423 | 7.479 | 7.3529 | 7.374 | 7.374 | -0.028 (-0.38%) | 3,741,360 |
| 11 Sep 2017 | CNY | 7.2899 | 7.409 | 7.2829 | 7.402 | 7.402 | +0.091 (+1.25%) | 3,240,647 |
| 8 Sep 2017 | CNY | 7.3249 | 7.367 | 7.2549 | 7.3109 | 7.3109 | -0.014 (-0.19%) | 2,299,307 |
| 7 Sep 2017 | CNY | 7.3319 | 7.465 | 7.2969 | 7.3249 | 7.3249 | -0.007 (-0.10%) | 3,652,609 |
| 6 Sep 2017 | CNY | 7.3459 | 7.3529 | 7.2269 | 7.3319 | 7.3319 | -0.042 (-0.57%) | 3,254,983 |
| 5 Sep 2017 | CNY | 7.374 | 7.528 | 7.3389 | 7.374 | 7.374 | -0.084 (-1.13%) | 4,683,554 |
| 4 Sep 2017 | CNY | 7.2339 | 7.6261 | 7.1429 | 7.458 | 7.458 | +0.224 (+3.10%) | 9,967,310 |
| 1 Sep 2017 | CNY | 7.2829 | 7.2899 | 7.1919 | 7.2339 | 7.2339 | -0.049 (-0.67%) | 2,350,243 |
| 31 Aug 2017 | CNY | 7.2969 | 7.2969 | 7.2129 | 7.2829 | 7.2829 | +0.042 (+0.58%) | 3,213,369 |
| 30 Aug 2017 | CNY | 7.1429 | 7.2479 | 7.1429 | 7.2409 | 7.2409 | +0.07 (+0.98%) | 2,653,815 |
| 29 Aug 2017 | CNY | 7.2339 | 7.2759 | 7.1639 | 7.1709 | 7.1709 | -0.063 (-0.87%) | 2,692,494 |
| 28 Aug 2017 | CNY | 7.1289 | 7.2339 | 7.0868 | 7.2339 | 7.2339 | +0.105 (+1.47%) | 2,587,757 |
| 25 Aug 2017 | CNY | 6.9818 | 7.1709 | 6.9748 | 7.1289 | 7.1289 | +0.091 (+1.29%) | 2,740,617 |
| 24 Aug 2017 | CNY | 7.1078 | 7.1639 | 7.0308 | 7.0378 | 7.0378 | -0.098 (-1.37%) | 2,561,832 |
