| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 8.08 | 8.1 | 7.71 | 7.77 | 7.77 | -0.35 (-4.31%) | 11,921,387 |
| 27 Oct 2017 | CNY | 8.3 | 8.31 | 8.1 | 8.12 | 8.12 | -0.18 (-2.17%) | 7,812,582 |
| 26 Oct 2017 | CNY | 8.34 | 8.38 | 8.23 | 8.3 | 8.3 | -0.05 (-0.60%) | 9,538,171 |
| 25 Oct 2017 | CNY | 8.2 | 8.4 | 8.16 | 8.35 | 8.35 | +0.14 (+1.71%) | 10,272,236 |
| 24 Oct 2017 | CNY | 8.26 | 8.37 | 8.16 | 8.21 | 8.21 | -0.04 (-0.48%) | 6,492,829 |
| 23 Oct 2017 | CNY | 8.19 | 8.25 | 8.19 | 8.25 | 8.25 | +0.03 (+0.36%) | 4,204,570 |
| 20 Oct 2017 | CNY | 8.12 | 8.24 | 8.08 | 8.22 | 8.22 | +0.09 (+1.11%) | 6,264,674 |
| 19 Oct 2017 | CNY | 8.11 | 8.25 | 8.07 | 8.13 | 8.13 | +0.04 (+0.49%) | 8,691,026 |
| 18 Oct 2017 | CNY | 8.16 | 8.18 | 8.05 | 8.09 | 8.09 | -0.04 (-0.49%) | 6,646,753 |
| 17 Oct 2017 | CNY | 8.13 | 8.2 | 8.08 | 8.13 | 8.13 | 0.0 (0.0%) | 4,989,191 |
| 16 Oct 2017 | CNY | 8.35 | 8.38 | 8.13 | 8.13 | 8.13 | -0.23 (-2.75%) | 7,552,200 |
| 13 Oct 2017 | CNY | 8.34 | 8.4 | 8.28 | 8.36 | 8.36 | +0.02 (+0.24%) | 5,291,315 |
| 12 Oct 2017 | CNY | 8.49 | 8.49 | 8.24 | 8.34 | 8.34 | -0.16 (-1.88%) | 9,833,664 |
| 11 Oct 2017 | CNY | 8.55 | 8.57 | 8.47 | 8.5 | 8.5 | -0.05 (-0.58%) | 5,716,801 |
| 10 Oct 2017 | CNY | 8.5 | 8.57 | 8.45 | 8.55 | 8.55 | +0.05 (+0.59%) | 5,820,263 |
| 9 Oct 2017 | CNY | 8.5 | 8.54 | 8.43 | 8.5 | 8.5 | +0.08 (+0.95%) | 8,223,791 |
| 29 Sep 2017 | CNY | 8.3 | 8.45 | 8.27 | 8.42 | 8.42 | +0.14 (+1.69%) | 8,860,461 |
| 28 Sep 2017 | CNY | 8.34 | 8.37 | 8.26 | 8.28 | 8.28 | -0.08 (-0.96%) | 6,996,276 |
| 27 Sep 2017 | CNY | 8.44 | 8.45 | 8.33 | 8.36 | 8.36 | -0.03 (-0.36%) | 6,220,600 |
| 26 Sep 2017 | CNY | 8.28 | 8.44 | 8.26 | 8.39 | 8.39 | +0.09 (+1.08%) | 5,736,214 |
| 25 Sep 2017 | CNY | 8.5 | 8.56 | 8.2 | 8.3 | 8.3 | -0.19 (-2.24%) | 11,390,992 |
| 22 Sep 2017 | CNY | 8.79 | 8.8 | 8.49 | 8.49 | 8.49 | -0.3 (-3.41%) | 17,245,712 |
| 21 Sep 2017 | CNY | 8.76 | 8.97 | 8.74 | 8.79 | 8.79 | +0.01 (+0.11%) | 16,508,002 |
| 20 Sep 2017 | CNY | 8.72 | 8.82 | 8.65 | 8.78 | 8.78 | +0.03 (+0.34%) | 10,274,385 |
| 19 Sep 2017 | CNY | 8.73 | 8.86 | 8.7 | 8.75 | 8.75 | 0.0 (0.0%) | 10,835,733 |
| 18 Sep 2017 | CNY | 8.8 | 8.82 | 8.65 | 8.75 | 8.75 | -0.13 (-1.46%) | 15,356,101 |
| 15 Sep 2017 | CNY | 9.1 | 9.15 | 8.85 | 8.88 | 8.88 | -0.27 (-2.95%) | 25,292,747 |
| 14 Sep 2017 | CNY | 8.87 | 9.2 | 8.82 | 9.15 | 9.15 | +0.28 (+3.16%) | 40,039,442 |
| 13 Sep 2017 | CNY | 8.87 | 9 | 8.82 | 8.87 | 8.87 | -0.03 (-0.34%) | 11,410,330 |
| 12 Sep 2017 | CNY | 8.76 | 8.97 | 8.71 | 8.9 | 8.9 | +0.15 (+1.71%) | 21,921,244 |
