| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2017 | CNY | 10.6358 | 10.7143 | 10.5573 | 10.679 | 10.679 | +0.02 (+0.18%) | 4,563,875 |
| 1 Nov 2017 | CNY | 10.5573 | 10.781 | 10.4592 | 10.6593 | 10.6593 | +0.086 (+0.82%) | 7,532,173 |
| 31 Oct 2017 | CNY | 10.0746 | 10.6554 | 9.894 | 10.573 | 10.573 | +0.506 (+5.03%) | 9,995,406 |
| 30 Oct 2017 | CNY | 10.0549 | 10.157 | 9.7959 | 10.0667 | 10.0667 | +0.02 (+0.20%) | 8,509,504 |
| 27 Oct 2017 | CNY | 9.7449 | 10.1256 | 9.5958 | 10.0471 | 10.0471 | +0.235 (+2.40%) | 9,646,343 |
| 26 Oct 2017 | CNY | 9.6743 | 9.8391 | 9.5761 | 9.8116 | 9.8116 | +0.173 (+1.79%) | 6,825,684 |
| 25 Oct 2017 | CNY | 9.3446 | 9.7096 | 9.3446 | 9.6389 | 9.6389 | +0.212 (+2.25%) | 7,400,485 |
| 24 Oct 2017 | CNY | 9.4309 | 9.584 | 9.3014 | 9.427 | 9.427 | -0.047 (-0.50%) | 7,867,663 |
| 23 Oct 2017 | CNY | 9.3642 | 9.635 | 9.3603 | 9.4741 | 9.4741 | +0.133 (+1.43%) | 10,789,197 |
| 20 Oct 2017 | CNY | 8.7951 | 9.3995 | 8.7637 | 9.3407 | 9.3407 | +0.514 (+5.83%) | 11,066,657 |
| 19 Oct 2017 | CNY | 8.6735 | 8.8383 | 8.6342 | 8.8265 | 8.8265 | +0.11 (+1.26%) | 8,575,401 |
| 18 Oct 2017 | CNY | 8.6303 | 8.7912 | 8.489 | 8.7166 | 8.7166 | +0.071 (+0.82%) | 10,194,125 |
| 17 Oct 2017 | CNY | 8.489 | 8.7206 | 8.438 | 8.646 | 8.646 | +0.161 (+1.90%) | 9,507,174 |
| 16 Oct 2017 | CNY | 8.6342 | 8.6342 | 8.3281 | 8.4851 | 8.4851 | -0.079 (-0.92%) | 7,032,908 |
| 13 Oct 2017 | CNY | 8.5557 | 8.595 | 8.4655 | 8.5636 | 8.5636 | +0.039 (+0.46%) | 5,643,188 |
| 12 Oct 2017 | CNY | 8.4655 | 8.6421 | 8.4655 | 8.5243 | 8.5243 | -0.028 (-0.32%) | 8,315,079 |
| 11 Oct 2017 | CNY | 8.6028 | 8.8462 | 8.4301 | 8.5518 | 8.5518 | -0.028 (-0.32%) | 10,211,558 |
| 10 Oct 2017 | CNY | 8.909 | 8.9247 | 8.5283 | 8.5793 | 8.5793 | -0.271 (-3.06%) | 8,564,220 |
| 9 Oct 2017 | CNY | 8.9992 | 9.0031 | 8.7441 | 8.8501 | 8.8501 | -0.051 (-0.57%) | 6,914,586 |
| 29 Sep 2017 | CNY | 8.8697 | 8.9992 | 8.7009 | 8.9011 | 8.9011 | +0.075 (+0.85%) | 8,986,082 |
| 28 Sep 2017 | CNY | 8.6382 | 8.9286 | 8.5597 | 8.8265 | 8.8265 | +0.2 (+2.32%) | 11,538,584 |
| 27 Sep 2017 | CNY | 8.4498 | 8.6735 | 8.4458 | 8.6264 | 8.6264 | +0.188 (+2.23%) | 12,873,994 |
| 26 Sep 2017 | CNY | 8.6656 | 8.7049 | 8.3987 | 8.438 | 8.438 | -0.22 (-2.54%) | 14,738,062 |
| 25 Sep 2017 | CNY | 8.5871 | 8.8305 | 8.4772 | 8.6578 | 8.6578 | -0.094 (-1.08%) | 14,486,934 |
| 22 Sep 2017 | CNY | 8.5361 | 8.9992 | 8.5165 | 8.752 | 8.752 | +0.086 (+1.00%) | 20,759,565 |
| 21 Sep 2017 | CNY | 8.3595 | 8.8108 | 8.3399 | 8.6656 | 8.6656 | +0.302 (+3.61%) | 21,502,992 |
| 20 Sep 2017 | CNY | 7.8885 | 8.4733 | 7.8885 | 8.3634 | 8.3634 | +0.404 (+5.08%) | 19,534,285 |
| 19 Sep 2017 | CNY | 7.9082 | 8.0809 | 7.8258 | 7.9592 | 7.9592 | +0.051 (+0.64%) | 13,233,626 |
| 18 Sep 2017 | CNY | 7.7747 | 7.9278 | 7.6452 | 7.9082 | 7.9082 | +0.055 (+0.70%) | 11,231,092 |
| 15 Sep 2017 | CNY | 7.8571 | 7.9278 | 7.7669 | 7.8532 | 7.8532 | +0.004 (+0.05%) | 8,721,696 |
