| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 7.11 | 7.22 | 6.9 | 6.91 | 6.91 | -0.31 (-4.29%) | 4,235,203 |
| 27 Oct 2017 | CNY | 7.62 | 7.67 | 7.22 | 7.22 | 7.22 | -0.08 (-1.10%) | 8,394,221 |
| 26 Oct 2017 | CNY | 7.05 | 7.31 | 7.03 | 7.3 | 7.3 | +0.25 (+3.55%) | 4,244,490 |
| 25 Oct 2017 | CNY | 7.07 | 7.11 | 7.02 | 7.05 | 7.05 | -0.02 (-0.28%) | 1,650,805 |
| 24 Oct 2017 | CNY | 7.06 | 7.13 | 7 | 7.07 | 7.07 | -0.03 (-0.42%) | 1,438,405 |
| 23 Oct 2017 | CNY | 7 | 7.12 | 7 | 7.1 | 7.1 | +0.17 (+2.45%) | 2,415,857 |
| 20 Oct 2017 | CNY | 6.84 | 6.95 | 6.83 | 6.93 | 6.93 | +0.09 (+1.32%) | 1,094,050 |
| 19 Oct 2017 | CNY | 7 | 7.02 | 6.83 | 6.84 | 6.84 | -0.16 (-2.29%) | 1,926,862 |
| 18 Oct 2017 | CNY | 7.06 | 7.09 | 7 | 7 | 7 | -0.04 (-0.57%) | 1,503,000 |
| 17 Oct 2017 | CNY | 7.03 | 7.08 | 6.99 | 7.04 | 7.04 | +0.01 (+0.14%) | 1,775,688 |
| 16 Oct 2017 | CNY | 7.22 | 7.23 | 7.03 | 7.03 | 7.03 | -0.2 (-2.77%) | 3,366,278 |
| 13 Oct 2017 | CNY | 7.2 | 7.3 | 7.2 | 7.23 | 7.23 | +0.01 (+0.14%) | 2,205,154 |
| 12 Oct 2017 | CNY | 7.25 | 7.29 | 7.17 | 7.22 | 7.22 | -0.09 (-1.23%) | 3,221,019 |
| 11 Oct 2017 | CNY | 7.5 | 7.58 | 7.3 | 7.31 | 7.31 | -0.2 (-2.66%) | 7,887,498 |
| 10 Oct 2017 | CNY | 7.09 | 7.51 | 7.08 | 7.51 | 7.51 | +0.4 (+5.63%) | 8,972,039 |
| 9 Oct 2017 | CNY | 7.11 | 7.14 | 7.06 | 7.11 | 7.11 | +0.04 (+0.57%) | 2,075,441 |
| 29 Sep 2017 | CNY | 7 | 7.09 | 7 | 7.07 | 7.07 | +0.07 (+1.00%) | 1,833,312 |
| 28 Sep 2017 | CNY | 7.1 | 7.14 | 7 | 7 | 7 | -0.14 (-1.96%) | 2,238,700 |
| 27 Sep 2017 | CNY | 7.13 | 7.16 | 7.08 | 7.14 | 7.14 | +0.02 (+0.28%) | 2,060,509 |
| 26 Sep 2017 | CNY | 7.21 | 7.23 | 7.08 | 7.12 | 7.12 | -0.07 (-0.97%) | 1,894,100 |
| 25 Sep 2017 | CNY | 7.32 | 7.33 | 7.19 | 7.19 | 7.19 | -0.14 (-1.91%) | 1,957,200 |
| 22 Sep 2017 | CNY | 7.22 | 7.33 | 7.16 | 7.33 | 7.33 | +0.07 (+0.96%) | 2,557,122 |
| 21 Sep 2017 | CNY | 7.33 | 7.4 | 7.25 | 7.26 | 7.26 | -0.07 (-0.95%) | 3,456,553 |
| 20 Sep 2017 | CNY | 7.4 | 7.42 | 7.27 | 7.33 | 7.33 | -0.06 (-0.81%) | 3,228,173 |
| 19 Sep 2017 | CNY | 7.39 | 7.46 | 7.35 | 7.39 | 7.39 | -0.11 (-1.47%) | 5,055,206 |
| 18 Sep 2017 | CNY | 7.14 | 7.77 | 7.12 | 7.5 | 7.5 | +0.32 (+4.46%) | 10,016,585 |
| 15 Sep 2017 | CNY | 7.18 | 7.2 | 7.13 | 7.18 | 7.18 | +0.02 (+0.28%) | 1,976,900 |
| 14 Sep 2017 | CNY | 7.16 | 7.19 | 7.12 | 7.16 | 7.16 | -0.02 (-0.28%) | 2,763,378 |
| 13 Sep 2017 | CNY | 7.09 | 7.23 | 7.08 | 7.18 | 7.18 | +0.08 (+1.13%) | 2,808,042 |
| 12 Sep 2017 | CNY | 7.26 | 7.26 | 7.08 | 7.1 | 7.1 | -0.14 (-1.93%) | 4,826,763 |
