| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 5.59 | 5.59 | 5.31 | 5.35 | 5.35 | -0.18 (-3.25%) | 4,888,300 |
| 27 Oct 2017 | CNY | 5.61 | 5.61 | 5.53 | 5.53 | 5.53 | -0.07 (-1.25%) | 3,104,668 |
| 26 Oct 2017 | CNY | 5.57 | 5.64 | 5.53 | 5.6 | 5.6 | +0.02 (+0.36%) | 3,753,586 |
| 25 Oct 2017 | CNY | 5.55 | 5.6 | 5.53 | 5.58 | 5.58 | +0.02 (+0.36%) | 4,113,298 |
| 24 Oct 2017 | CNY | 5.6 | 5.64 | 5.51 | 5.56 | 5.56 | -0.08 (-1.42%) | 5,140,076 |
| 23 Oct 2017 | CNY | 5.66 | 5.7 | 5.61 | 5.64 | 5.64 | -0.02 (-0.35%) | 3,554,496 |
| 20 Oct 2017 | CNY | 5.6 | 5.67 | 5.57 | 5.66 | 5.66 | +0.04 (+0.71%) | 2,208,970 |
| 19 Oct 2017 | CNY | 5.72 | 5.74 | 5.57 | 5.62 | 5.62 | -0.1 (-1.75%) | 4,277,340 |
| 18 Oct 2017 | CNY | 5.82 | 5.82 | 5.69 | 5.72 | 5.72 | -0.07 (-1.21%) | 4,442,081 |
| 17 Oct 2017 | CNY | 5.75 | 5.84 | 5.73 | 5.79 | 5.79 | +0.03 (+0.52%) | 4,063,868 |
| 16 Oct 2017 | CNY | 5.97 | 6.03 | 5.71 | 5.76 | 5.76 | -0.22 (-3.68%) | 7,939,460 |
| 13 Oct 2017 | CNY | 6.05 | 6.08 | 5.91 | 5.98 | 5.98 | -0.07 (-1.16%) | 6,093,604 |
| 12 Oct 2017 | CNY | 6.13 | 6.13 | 6 | 6.05 | 6.05 | -0.05 (-0.82%) | 3,095,246 |
| 11 Oct 2017 | CNY | 6.08 | 6.16 | 6.07 | 6.1 | 6.1 | 0.0 (0.0%) | 3,308,612 |
| 10 Oct 2017 | CNY | 6.09 | 6.12 | 6.02 | 6.1 | 6.1 | +0.03 (+0.49%) | 4,197,532 |
| 9 Oct 2017 | CNY | 6.13 | 6.13 | 6.01 | 6.07 | 6.07 | +0.06 (+1.00%) | 3,441,620 |
| 29 Sep 2017 | CNY | 6 | 6.03 | 5.97 | 6.01 | 6.01 | +0.04 (+0.67%) | 1,957,293 |
| 28 Sep 2017 | CNY | 6.07 | 6.07 | 5.97 | 5.97 | 5.97 | -0.08 (-1.32%) | 2,600,460 |
| 27 Sep 2017 | CNY | 5.98 | 6.09 | 5.98 | 6.05 | 6.05 | +0.08 (+1.34%) | 3,284,735 |
| 26 Sep 2017 | CNY | 5.96 | 6.01 | 5.94 | 5.97 | 5.97 | +0.01 (+0.17%) | 2,577,181 |
| 25 Sep 2017 | CNY | 6 | 6.05 | 5.96 | 5.96 | 5.96 | -0.11 (-1.81%) | 4,403,800 |
| 22 Sep 2017 | CNY | 6.1 | 6.12 | 6 | 6.07 | 6.07 | -0.03 (-0.49%) | 4,114,494 |
| 21 Sep 2017 | CNY | 6.23 | 6.24 | 6.09 | 6.1 | 6.1 | -0.13 (-2.09%) | 5,962,680 |
| 20 Sep 2017 | CNY | 6.24 | 6.26 | 6.17 | 6.23 | 6.23 | -0.02 (-0.32%) | 4,213,730 |
| 19 Sep 2017 | CNY | 6.23 | 6.32 | 6.2 | 6.25 | 6.25 | +0.02 (+0.32%) | 5,319,506 |
| 18 Sep 2017 | CNY | 6.23 | 6.25 | 6.18 | 6.23 | 6.23 | 0.0 (0.0%) | 3,341,128 |
| 15 Sep 2017 | CNY | 6.33 | 6.33 | 6.18 | 6.23 | 6.23 | -0.1 (-1.58%) | 5,731,900 |
| 14 Sep 2017 | CNY | 6.38 | 6.45 | 6.3 | 6.33 | 6.33 | -0.06 (-0.94%) | 7,708,818 |
| 13 Sep 2017 | CNY | 6.32 | 6.39 | 6.26 | 6.39 | 6.39 | +0.02 (+0.31%) | 8,020,793 |
| 12 Sep 2017 | CNY | 6.27 | 6.43 | 6.23 | 6.37 | 6.37 | +0.1 (+1.59%) | 13,886,671 |
