| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 9.97 | 10.25 | 9.53 | 10.25 | 10.25 | +0.93 (+9.98%) | 56,770,881 |
| 19 Oct 2017 | CNY | 8.99 | 9.32 | 8.99 | 9.32 | 9.32 | +0.85 (+10.04%) | 11,719,381 |
| 18 Oct 2017 | CNY | 9.11 | 9.11 | 8.35 | 8.47 | 8.47 | +0.19 (+2.29%) | 37,374,898 |
| 26 Sep 2017 | CNY | 7.5 | 8.28 | 7.45 | 8.28 | 8.28 | +0.75 (+9.96%) | 19,426,330 |
| 25 Sep 2017 | CNY | 7.61 | 7.85 | 7.51 | 7.53 | 7.53 | -0.19 (-2.46%) | 7,605,339 |
| 22 Sep 2017 | CNY | 7.46 | 8 | 7.43 | 7.72 | 7.72 | +0.25 (+3.35%) | 13,967,434 |
| 21 Sep 2017 | CNY | 7.48 | 7.53 | 7.41 | 7.47 | 7.47 | -0.01 (-0.13%) | 4,026,432 |
| 20 Sep 2017 | CNY | 7.43 | 7.52 | 7.37 | 7.48 | 7.48 | +0.06 (+0.81%) | 5,162,015 |
| 19 Sep 2017 | CNY | 7.42 | 7.44 | 7.36 | 7.42 | 7.42 | +0.02 (+0.27%) | 4,579,420 |
| 18 Sep 2017 | CNY | 7.23 | 7.4 | 7.21 | 7.4 | 7.4 | +0.13 (+1.79%) | 4,550,234 |
| 15 Sep 2017 | CNY | 7.32 | 7.35 | 7.27 | 7.27 | 7.27 | -0.06 (-0.82%) | 3,367,461 |
| 14 Sep 2017 | CNY | 7.33 | 7.38 | 7.29 | 7.33 | 7.33 | +0.02 (+0.27%) | 5,532,960 |
| 13 Sep 2017 | CNY | 7.37 | 7.37 | 7.26 | 7.31 | 7.31 | -0.05 (-0.68%) | 3,090,361 |
| 12 Sep 2017 | CNY | 7.42 | 7.42 | 7.29 | 7.36 | 7.36 | -0.02 (-0.27%) | 5,428,212 |
| 11 Sep 2017 | CNY | 7.24 | 7.38 | 7.24 | 7.38 | 7.38 | +0.15 (+2.07%) | 4,325,961 |
| 8 Sep 2017 | CNY | 7.27 | 7.31 | 7.21 | 7.23 | 7.23 | -0.05 (-0.69%) | 4,070,453 |
| 7 Sep 2017 | CNY | 7.34 | 7.38 | 7.26 | 7.28 | 7.28 | -0.07 (-0.95%) | 6,359,174 |
| 6 Sep 2017 | CNY | 7.43 | 7.48 | 7.35 | 7.35 | 7.35 | -0.12 (-1.61%) | 6,250,253 |
| 5 Sep 2017 | CNY | 7.46 | 7.54 | 7.42 | 7.47 | 7.47 | -0.01 (-0.13%) | 5,056,780 |
| 4 Sep 2017 | CNY | 7.47 | 7.48 | 7.35 | 7.48 | 7.48 | +0.02 (+0.27%) | 6,900,634 |
| 1 Sep 2017 | CNY | 7.43 | 7.6 | 7.38 | 7.46 | 7.46 | +0.04 (+0.54%) | 9,274,665 |
| 31 Aug 2017 | CNY | 7.37 | 7.45 | 7.33 | 7.42 | 7.42 | +0.03 (+0.41%) | 6,165,380 |
| 30 Aug 2017 | CNY | 7.39 | 7.43 | 7.3 | 7.39 | 7.39 | +0.04 (+0.54%) | 6,382,871 |
| 29 Aug 2017 | CNY | 7.44 | 7.46 | 7.27 | 7.35 | 7.35 | -0.09 (-1.21%) | 9,032,539 |
| 28 Aug 2017 | CNY | 7.39 | 7.48 | 7.35 | 7.44 | 7.44 | -0.03 (-0.40%) | 11,866,353 |
| 25 Aug 2017 | CNY | 7.3 | 7.53 | 7.28 | 7.47 | 7.47 | +0.13 (+1.77%) | 11,718,975 |
| 24 Aug 2017 | CNY | 7.5 | 7.6 | 7.32 | 7.34 | 7.34 | -0.3 (-3.93%) | 16,579,301 |
| 23 Aug 2017 | CNY | 7.28 | 7.65 | 7.17 | 7.64 | 7.64 | +0.35 (+4.80%) | 24,554,507 |
| 22 Aug 2017 | CNY | 7.06 | 7.69 | 7.04 | 7.29 | 7.29 | +0.28 (+3.99%) | 20,972,051 |
| 21 Aug 2017 | CNY | 7.03 | 7.04 | 6.94 | 7.01 | 7.01 | -0.02 (-0.28%) | 7,245,191 |
