| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | CNY | 8.2545 | 8.3502 | 8.2444 | 8.3174 | 8.3174 | +0.013 (+0.15%) | 5,539,577 |
| 8 Nov 2017 | CNY | 8.2922 | 8.3628 | 8.2494 | 8.3048 | 8.3048 | +0.02 (+0.24%) | 6,631,722 |
| 7 Nov 2017 | CNY | 8.2368 | 8.3149 | 8.1789 | 8.2847 | 8.2847 | +0.03 (+0.37%) | 5,225,318 |
| 6 Nov 2017 | CNY | 8.0681 | 8.257 | 8.0353 | 8.2545 | 8.2545 | +0.224 (+2.79%) | 5,336,302 |
| 3 Nov 2017 | CNY | 8.1436 | 8.194 | 7.9774 | 8.0303 | 8.0303 | -0.144 (-1.76%) | 4,072,404 |
| 2 Nov 2017 | CNY | 8.2217 | 8.2368 | 8.0605 | 8.1739 | 8.1739 | -0.075 (-0.92%) | 6,509,669 |
| 1 Nov 2017 | CNY | 8.2167 | 8.3074 | 8.1814 | 8.2494 | 8.2494 | +0.035 (+0.43%) | 7,818,032 |
| 31 Oct 2017 | CNY | 8.0907 | 8.3124 | 8.0126 | 8.2142 | 8.2142 | +0.199 (+2.48%) | 8,557,480 |
| 30 Oct 2017 | CNY | 8.3124 | 8.3124 | 7.9119 | 8.0152 | 8.0152 | -0.343 (-4.10%) | 9,767,069 |
| 27 Oct 2017 | CNY | 8.3602 | 8.4938 | 8.2822 | 8.3577 | 8.3577 | -0.043 (-0.51%) | 10,529,682 |
| 26 Oct 2017 | CNY | 8.4635 | 8.4988 | 8.3149 | 8.4006 | 8.4006 | -0.055 (-0.66%) | 8,585,949 |
| 25 Oct 2017 | CNY | 8.2469 | 8.4887 | 8.2041 | 8.456 | 8.456 | +0.219 (+2.66%) | 11,957,394 |
| 24 Oct 2017 | CNY | 8.3376 | 8.3376 | 8.1184 | 8.2368 | 8.2368 | -0.118 (-1.42%) | 7,105,265 |
| 23 Oct 2017 | CNY | 8.2746 | 8.4006 | 8.2368 | 8.3552 | 8.3552 | +0.013 (+0.15%) | 9,313,943 |
| 20 Oct 2017 | CNY | 7.9673 | 8.4383 | 7.9648 | 8.3426 | 8.3426 | +0.355 (+4.45%) | 15,039,796 |
| 19 Oct 2017 | CNY | 8.0076 | 8.0857 | 7.9043 | 7.9875 | 7.9875 | -0.063 (-0.78%) | 5,101,708 |
| 18 Oct 2017 | CNY | 8.2016 | 8.2217 | 7.9849 | 8.0504 | 8.0504 | -0.111 (-1.36%) | 8,362,443 |
| 17 Oct 2017 | CNY | 7.8968 | 8.4333 | 7.8842 | 8.1613 | 8.1613 | +0.249 (+3.15%) | 12,621,770 |
| 16 Oct 2017 | CNY | 8.1839 | 8.1839 | 7.8943 | 7.9119 | 7.9119 | -0.252 (-3.09%) | 8,261,637 |
| 13 Oct 2017 | CNY | 7.9119 | 8.2494 | 7.9119 | 8.1638 | 8.1638 | +0.224 (+2.82%) | 12,297,502 |
| 12 Oct 2017 | CNY | 7.9849 | 8.0278 | 7.859 | 7.9396 | 7.9396 | -0.048 (-0.60%) | 4,383,095 |
| 11 Oct 2017 | CNY | 7.9774 | 8.0479 | 7.8968 | 7.9875 | 7.9875 | +0.01 (+0.13%) | 4,325,069 |
| 10 Oct 2017 | CNY | 7.8439 | 8.0076 | 7.8388 | 7.9774 | 7.9774 | +0.121 (+1.54%) | 6,053,435 |
| 9 Oct 2017 | CNY | 7.9094 | 7.9346 | 7.8313 | 7.8565 | 7.8565 | +0.025 (+0.32%) | 5,415,694 |
| 29 Sep 2017 | CNY | 7.8036 | 7.8791 | 7.8036 | 7.8313 | 7.8313 | +0.035 (+0.45%) | 2,355,912 |
| 28 Sep 2017 | CNY | 7.859 | 7.8892 | 7.7834 | 7.796 | 7.796 | -0.033 (-0.42%) | 2,746,570 |
| 27 Sep 2017 | CNY | 7.7859 | 7.922 | 7.7608 | 7.8288 | 7.8288 | -0.003 (-0.03%) | 2,803,869 |
| 26 Sep 2017 | CNY | 7.7658 | 7.8363 | 7.6071 | 7.8313 | 7.8313 | +0.076 (+0.97%) | 6,169,962 |
| 25 Sep 2017 | CNY | 7.8514 | 7.8716 | 7.733 | 7.7557 | 7.7557 | -0.131 (-1.66%) | 3,211,522 |
| 22 Sep 2017 | CNY | 7.8565 | 7.9094 | 7.728 | 7.8867 | 7.8867 | +0.048 (+0.61%) | 4,204,652 |
