| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 7.08 | 7.08 | 6.9 | 6.91 | 6.91 | -0.12 (-1.71%) | 4,250,600 |
| 26 Oct 2017 | CNY | 7.04 | 7.06 | 6.97 | 7.03 | 7.03 | -0.01 (-0.14%) | 3,320,600 |
| 25 Oct 2017 | CNY | 6.98 | 7.13 | 6.95 | 7.04 | 7.04 | +0.09 (+1.29%) | 3,557,368 |
| 24 Oct 2017 | CNY | 7.08 | 7.08 | 6.9 | 6.95 | 6.95 | -0.11 (-1.56%) | 3,525,800 |
| 23 Oct 2017 | CNY | 6.93 | 7.07 | 6.91 | 7.06 | 7.06 | +0.13 (+1.88%) | 3,282,525 |
| 20 Oct 2017 | CNY | 6.81 | 6.93 | 6.81 | 6.93 | 6.93 | +0.08 (+1.17%) | 3,391,080 |
| 19 Oct 2017 | CNY | 7.05 | 7.12 | 6.83 | 6.85 | 6.85 | -0.23 (-3.25%) | 6,844,791 |
| 18 Oct 2017 | CNY | 7.19 | 7.32 | 7.07 | 7.08 | 7.08 | -0.1 (-1.39%) | 5,437,534 |
| 17 Oct 2017 | CNY | 7.24 | 7.29 | 7.15 | 7.18 | 7.18 | -0.09 (-1.24%) | 5,465,966 |
| 16 Oct 2017 | CNY | 7.57 | 7.6 | 7.27 | 7.27 | 7.27 | -0.41 (-5.34%) | 12,421,296 |
| 13 Oct 2017 | CNY | 7.42 | 7.77 | 7.31 | 7.68 | 7.68 | +0.24 (+3.23%) | 16,754,070 |
| 12 Oct 2017 | CNY | 7.25 | 7.47 | 7.25 | 7.44 | 7.44 | +0.19 (+2.62%) | 12,477,559 |
| 11 Oct 2017 | CNY | 7.42 | 7.42 | 7.24 | 7.25 | 7.25 | +0.02 (+0.28%) | 8,232,807 |
| 10 Oct 2017 | CNY | 7.17 | 7.24 | 7.11 | 7.23 | 7.23 | +0.07 (+0.98%) | 4,921,442 |
| 9 Oct 2017 | CNY | 7.12 | 7.17 | 7.07 | 7.16 | 7.16 | +0.11 (+1.56%) | 4,924,734 |
| 29 Sep 2017 | CNY | 7 | 7.1 | 6.99 | 7.05 | 7.05 | +0.07 (+1.00%) | 5,096,503 |
| 28 Sep 2017 | CNY | 7.14 | 7.15 | 6.98 | 6.98 | 6.98 | -0.15 (-2.10%) | 5,754,585 |
| 27 Sep 2017 | CNY | 7.13 | 7.16 | 7.07 | 7.13 | 7.13 | +0.04 (+0.56%) | 4,519,057 |
| 26 Sep 2017 | CNY | 7.15 | 7.27 | 7.02 | 7.09 | 7.09 | -0.12 (-1.66%) | 10,060,222 |
| 25 Sep 2017 | CNY | 7.64 | 7.66 | 7.2 | 7.21 | 7.21 | -0.43 (-5.63%) | 13,139,825 |
| 22 Sep 2017 | CNY | 7.56 | 7.67 | 7.41 | 7.64 | 7.64 | +0.11 (+1.46%) | 12,745,022 |
| 21 Sep 2017 | CNY | 7.5 | 7.75 | 7.45 | 7.53 | 7.53 | +0.06 (+0.80%) | 17,805,444 |
| 20 Sep 2017 | CNY | 7.37 | 7.48 | 7.36 | 7.47 | 7.47 | +0.08 (+1.08%) | 5,860,643 |
| 19 Sep 2017 | CNY | 7.52 | 7.56 | 7.37 | 7.39 | 7.39 | -0.14 (-1.86%) | 6,241,081 |
| 18 Sep 2017 | CNY | 7.38 | 7.53 | 7.35 | 7.53 | 7.53 | +0.13 (+1.76%) | 7,062,900 |
| 15 Sep 2017 | CNY | 7.54 | 7.54 | 7.35 | 7.4 | 7.4 | -0.11 (-1.46%) | 7,480,718 |
| 14 Sep 2017 | CNY | 7.47 | 7.59 | 7.38 | 7.51 | 7.51 | +0.06 (+0.81%) | 9,459,400 |
| 13 Sep 2017 | CNY | 7.34 | 7.5 | 7.32 | 7.45 | 7.45 | +0.05 (+0.68%) | 8,377,905 |
| 12 Sep 2017 | CNY | 7.67 | 7.68 | 7.36 | 7.4 | 7.4 | -0.23 (-3.01%) | 13,043,555 |
| 11 Sep 2017 | CNY | 7.52 | 7.65 | 7.46 | 7.63 | 7.63 | +0.07 (+0.93%) | 11,356,484 |
