| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 8.44 | 8.48 | 8.41 | 8.48 | 8.48 | +0.06 (+0.71%) | 1,984,845 |
| 20 Oct 2017 | CNY | 8.37 | 8.45 | 8.36 | 8.42 | 8.42 | +0.06 (+0.72%) | 1,720,542 |
| 19 Oct 2017 | CNY | 8.42 | 8.47 | 8.35 | 8.36 | 8.36 | -0.07 (-0.83%) | 2,309,262 |
| 18 Oct 2017 | CNY | 8.47 | 8.57 | 8.41 | 8.43 | 8.43 | -0.12 (-1.40%) | 2,755,570 |
| 17 Oct 2017 | CNY | 8.45 | 8.75 | 8.38 | 8.55 | 8.55 | +0.14 (+1.66%) | 6,172,083 |
| 16 Oct 2017 | CNY | 8.51 | 8.55 | 8.4 | 8.41 | 8.41 | -0.13 (-1.52%) | 2,497,900 |
| 13 Oct 2017 | CNY | 8.51 | 8.55 | 8.46 | 8.54 | 8.54 | +0.04 (+0.47%) | 2,811,968 |
| 12 Oct 2017 | CNY | 8.45 | 8.5 | 8.44 | 8.5 | 8.5 | +0.05 (+0.59%) | 2,360,235 |
| 11 Oct 2017 | CNY | 8.48 | 8.49 | 8.44 | 8.45 | 8.45 | -0.02 (-0.24%) | 2,584,792 |
| 10 Oct 2017 | CNY | 8.42 | 8.47 | 8.38 | 8.47 | 8.47 | +0.06 (+0.71%) | 2,420,426 |
| 9 Oct 2017 | CNY | 8.33 | 8.45 | 8.31 | 8.41 | 8.41 | +0.13 (+1.57%) | 3,584,700 |
| 29 Sep 2017 | CNY | 8.28 | 8.31 | 8.25 | 8.28 | 8.28 | +0.03 (+0.36%) | 3,141,020 |
| 28 Sep 2017 | CNY | 8.38 | 8.4 | 8.25 | 8.25 | 8.25 | -0.12 (-1.43%) | 3,896,100 |
| 27 Sep 2017 | CNY | 8.42 | 8.45 | 8.36 | 8.37 | 8.37 | -0.08 (-0.95%) | 2,842,220 |
| 26 Sep 2017 | CNY | 8.38 | 8.46 | 8.35 | 8.45 | 8.45 | +0.09 (+1.08%) | 2,278,780 |
| 25 Sep 2017 | CNY | 8.41 | 8.45 | 8.35 | 8.36 | 8.36 | -0.05 (-0.59%) | 2,250,700 |
| 22 Sep 2017 | CNY | 8.51 | 8.52 | 8.41 | 8.41 | 8.41 | -0.1 (-1.18%) | 2,981,882 |
| 21 Sep 2017 | CNY | 8.56 | 8.58 | 8.5 | 8.51 | 8.51 | -0.05 (-0.58%) | 2,375,200 |
| 20 Sep 2017 | CNY | 8.57 | 8.58 | 8.53 | 8.56 | 8.56 | +0.03 (+0.35%) | 2,116,900 |
| 19 Sep 2017 | CNY | 8.58 | 8.61 | 8.52 | 8.53 | 8.53 | -0.05 (-0.58%) | 2,301,000 |
| 18 Sep 2017 | CNY | 8.55 | 8.59 | 8.54 | 8.58 | 8.58 | +0.03 (+0.35%) | 1,908,302 |
| 15 Sep 2017 | CNY | 8.61 | 8.61 | 8.5 | 8.55 | 8.55 | -0.06 (-0.70%) | 2,616,900 |
| 14 Sep 2017 | CNY | 8.64 | 8.65 | 8.58 | 8.61 | 8.61 | -0.05 (-0.58%) | 2,089,674 |
| 13 Sep 2017 | CNY | 8.61 | 8.67 | 8.6 | 8.66 | 8.66 | +0.04 (+0.46%) | 1,670,642 |
| 12 Sep 2017 | CNY | 8.69 | 8.71 | 8.61 | 8.62 | 8.62 | -0.07 (-0.81%) | 2,852,442 |
| 11 Sep 2017 | CNY | 8.66 | 8.7 | 8.63 | 8.69 | 8.69 | +0.03 (+0.35%) | 2,142,266 |
| 8 Sep 2017 | CNY | 8.72 | 8.74 | 8.6 | 8.66 | 8.66 | -0.06 (-0.69%) | 2,986,565 |
| 7 Sep 2017 | CNY | 8.75 | 8.87 | 8.7 | 8.72 | 8.72 | -0.03 (-0.34%) | 4,725,680 |
| 6 Sep 2017 | CNY | 8.72 | 8.75 | 8.65 | 8.75 | 8.75 | +0.02 (+0.23%) | 3,958,480 |
| 5 Sep 2017 | CNY | 8.7 | 8.74 | 8.65 | 8.73 | 8.73 | +0.04 (+0.46%) | 3,624,911 |
