| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | CNY | 4.4083 | 4.425 | 4.3667 | 4.3917 | 4.3917 | -0.025 (-0.57%) | 3,793,016 |
| 23 Oct 2017 | CNY | 4.4167 | 4.425 | 4.375 | 4.4167 | 4.4167 | -0.008 (-0.19%) | 4,463,828 |
| 20 Oct 2017 | CNY | 4.3917 | 4.425 | 4.375 | 4.425 | 4.425 | +0.033 (+0.76%) | 5,086,602 |
| 19 Oct 2017 | CNY | 4.4417 | 4.4417 | 4.375 | 4.3917 | 4.3917 | -0.05 (-1.13%) | 5,531,467 |
| 18 Oct 2017 | CNY | 4.5083 | 4.5167 | 4.4333 | 4.4417 | 4.4417 | -0.05 (-1.11%) | 5,939,400 |
| 17 Oct 2017 | CNY | 4.4833 | 4.5167 | 4.475 | 4.4917 | 4.4917 | 0.0 (0.0%) | 4,396,614 |
| 16 Oct 2017 | CNY | 4.6167 | 4.6333 | 4.4667 | 4.4917 | 4.4917 | -0.167 (-3.58%) | 12,871,791 |
| 13 Oct 2017 | CNY | 4.6667 | 4.675 | 4.625 | 4.6583 | 4.6583 | +0.008 (+0.18%) | 5,395,717 |
| 12 Oct 2017 | CNY | 4.6917 | 4.7 | 4.625 | 4.65 | 4.65 | -0.025 (-0.53%) | 4,003,190 |
| 11 Oct 2017 | CNY | 4.7333 | 4.7333 | 4.6667 | 4.675 | 4.675 | -0.042 (-0.88%) | 4,416,672 |
| 10 Oct 2017 | CNY | 4.7083 | 4.7333 | 4.675 | 4.7167 | 4.7167 | +0.008 (+0.18%) | 4,580,169 |
| 9 Oct 2017 | CNY | 4.65 | 4.7667 | 4.6333 | 4.7083 | 4.7083 | +0.092 (+1.98%) | 10,911,883 |
| 29 Sep 2017 | CNY | 4.6 | 4.625 | 4.5917 | 4.6167 | 4.6167 | +0.025 (+0.54%) | 3,543,448 |
| 28 Sep 2017 | CNY | 4.6083 | 4.6417 | 4.5917 | 4.5917 | 4.5917 | -0.008 (-0.18%) | 3,457,248 |
| 27 Sep 2017 | CNY | 4.5917 | 4.625 | 4.5917 | 4.6 | 4.6 | -0.017 (-0.36%) | 3,006,090 |
| 26 Sep 2017 | CNY | 4.4917 | 4.65 | 4.4833 | 4.6167 | 4.6167 | +0.125 (+2.78%) | 7,712,319 |
| 25 Sep 2017 | CNY | 4.6 | 4.6167 | 4.4917 | 4.4917 | 4.4917 | -0.125 (-2.71%) | 7,242,600 |
| 22 Sep 2017 | CNY | 4.6667 | 4.675 | 4.6 | 4.6167 | 4.6167 | -0.058 (-1.25%) | 6,934,442 |
| 21 Sep 2017 | CNY | 4.7083 | 4.7083 | 4.6667 | 4.675 | 4.675 | -0.033 (-0.71%) | 5,305,800 |
| 20 Sep 2017 | CNY | 4.6917 | 4.7167 | 4.6667 | 4.7083 | 4.7083 | +0.017 (+0.35%) | 5,013,844 |
| 19 Sep 2017 | CNY | 4.7333 | 4.7417 | 4.6833 | 4.6917 | 4.6917 | -0.033 (-0.70%) | 5,430,756 |
| 18 Sep 2017 | CNY | 4.7083 | 4.7333 | 4.6917 | 4.725 | 4.725 | +0.017 (+0.35%) | 4,761,416 |
| 15 Sep 2017 | CNY | 4.7083 | 4.7417 | 4.6833 | 4.7083 | 4.7083 | -0.008 (-0.18%) | 5,693,203 |
| 14 Sep 2017 | CNY | 4.725 | 4.75 | 4.7083 | 4.7167 | 4.7167 | -0.008 (-0.18%) | 5,840,040 |
| 13 Sep 2017 | CNY | 4.7417 | 4.75 | 4.7 | 4.725 | 4.725 | -0.008 (-0.18%) | 5,151,117 |
| 12 Sep 2017 | CNY | 4.75 | 4.7917 | 4.7167 | 4.7333 | 4.7333 | -0.058 (-1.22%) | 10,357,569 |
| 11 Sep 2017 | CNY | 4.725 | 4.7917 | 4.6917 | 4.7917 | 4.7917 | +0.067 (+1.41%) | 7,473,852 |
| 8 Sep 2017 | CNY | 4.7583 | 4.775 | 4.675 | 4.725 | 4.725 | -0.025 (-0.53%) | 10,244,152 |
| 7 Sep 2017 | CNY | 4.775 | 4.8 | 4.75 | 4.75 | 4.75 | -0.033 (-0.70%) | 7,434,475 |
| 6 Sep 2017 | CNY | 4.8083 | 4.8083 | 4.75 | 4.7833 | 4.7833 | -0.033 (-0.69%) | 10,912,857 |
