| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 4.2276 | 4.2621 | 4.2069 | 4.2621 | 4.2621 | +0.055 (+1.31%) | 16,983,597 |
| 19 Oct 2017 | CNY | 4.269 | 4.2828 | 4.1931 | 4.2069 | 4.2069 | -0.069 (-1.61%) | 21,676,795 |
| 18 Oct 2017 | CNY | 4.3379 | 4.3724 | 4.2483 | 4.2759 | 4.2759 | -0.069 (-1.59%) | 21,902,358 |
| 17 Oct 2017 | CNY | 4.3379 | 4.3724 | 4.3103 | 4.3448 | 4.3448 | +0.007 (+0.16%) | 21,475,532 |
| 16 Oct 2017 | CNY | 4.3931 | 4.4276 | 4.3241 | 4.3379 | 4.3379 | -0.048 (-1.10%) | 28,303,518 |
| 13 Oct 2017 | CNY | 4.3724 | 4.4483 | 4.3724 | 4.3862 | 4.3862 | +0.028 (+0.63%) | 28,023,206 |
| 12 Oct 2017 | CNY | 4.4345 | 4.5241 | 4.3517 | 4.3586 | 4.3586 | +0.035 (+0.80%) | 50,779,017 |
| 11 Oct 2017 | CNY | 4.3655 | 4.3793 | 4.3172 | 4.3241 | 4.3241 | -0.035 (-0.79%) | 21,004,579 |
| 10 Oct 2017 | CNY | 4.2897 | 4.3724 | 4.2828 | 4.3586 | 4.3586 | +0.028 (+0.64%) | 36,321,331 |
| 9 Oct 2017 | CNY | 4.2069 | 4.3379 | 4.1793 | 4.331 | 4.331 | +0.166 (+3.97%) | 67,199,584 |
| 29 Sep 2017 | CNY | 4.2069 | 4.2345 | 4.1448 | 4.1655 | 4.1655 | -0.041 (-0.98%) | 41,333,978 |
| 28 Sep 2017 | CNY | 4.2621 | 4.2621 | 4.2 | 4.2069 | 4.2069 | -0.069 (-1.61%) | 38,095,383 |
| 27 Sep 2017 | CNY | 4.2138 | 4.3035 | 4.1448 | 4.2759 | 4.2759 | -0.124 (-2.82%) | 85,858,887 |
| 26 Sep 2017 | CNY | 4.3586 | 4.4069 | 4.3586 | 4.4 | 4.4 | +0.048 (+1.11%) | 22,686,024 |
| 25 Sep 2017 | CNY | 4.4138 | 4.4207 | 4.3448 | 4.3517 | 4.3517 | -0.069 (-1.56%) | 29,068,290 |
| 22 Sep 2017 | CNY | 4.4207 | 4.4483 | 4.3862 | 4.4207 | 4.4207 | -0.035 (-0.77%) | 29,186,868 |
| 21 Sep 2017 | CNY | 4.5724 | 4.5862 | 4.4552 | 4.4552 | 4.4552 | -0.131 (-2.86%) | 64,897,043 |
| 20 Sep 2017 | CNY | 4.4483 | 4.6138 | 4.3862 | 4.5862 | 4.5862 | +0.152 (+3.42%) | 93,060,617 |
| 19 Sep 2017 | CNY | 4.5586 | 4.5655 | 4.4207 | 4.4345 | 4.4345 | -0.131 (-2.87%) | 51,685,766 |
| 18 Sep 2017 | CNY | 4.531 | 4.5724 | 4.4966 | 4.5655 | 4.5655 | +0.021 (+0.46%) | 30,970,316 |
| 15 Sep 2017 | CNY | 4.5172 | 4.5724 | 4.4828 | 4.5448 | 4.5448 | +0.028 (+0.61%) | 37,912,933 |
| 14 Sep 2017 | CNY | 4.5931 | 4.6138 | 4.5103 | 4.5172 | 4.5172 | -0.076 (-1.65%) | 57,775,960 |
| 13 Sep 2017 | CNY | 4.5862 | 4.6552 | 4.5655 | 4.5931 | 4.5931 | -0.028 (-0.60%) | 44,003,566 |
| 12 Sep 2017 | CNY | 4.6897 | 4.7172 | 4.5931 | 4.6207 | 4.6207 | -0.069 (-1.47%) | 90,152,318 |
| 11 Sep 2017 | CNY | 4.6483 | 4.7172 | 4.6207 | 4.6897 | 4.6897 | +0.014 (+0.30%) | 84,645,829 |
| 8 Sep 2017 | CNY | 4.5448 | 4.6759 | 4.531 | 4.6759 | 4.6759 | +0.138 (+3.04%) | 122,543,590 |
| 7 Sep 2017 | CNY | 4.6621 | 4.6759 | 4.5241 | 4.5379 | 4.5379 | -0.041 (-0.90%) | 92,890,274 |
| 6 Sep 2017 | CNY | 4.5517 | 4.6069 | 4.5172 | 4.5793 | 4.5793 | +0.007 (+0.15%) | 53,054,731 |
| 5 Sep 2017 | CNY | 4.5655 | 4.5724 | 4.4966 | 4.5724 | 4.5724 | -0.007 (-0.15%) | 64,228,798 |
| 4 Sep 2017 | CNY | 4.4759 | 4.6207 | 4.4621 | 4.5793 | 4.5793 | +0.11 (+2.47%) | 118,890,083 |
