| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | CNY | 8 | 8.05 | 7.98 | 8.03 | 8.03 | +0.02 (+0.25%) | 1,050,920 |
| 20 Oct 2017 | CNY | 7.94 | 8.04 | 7.93 | 8.01 | 8.01 | +0.03 (+0.38%) | 1,950,622 |
| 19 Oct 2017 | CNY | 8.02 | 8.06 | 7.89 | 7.98 | 7.98 | -0.02 (-0.25%) | 2,547,681 |
| 18 Oct 2017 | CNY | 8.25 | 8.29 | 8 | 8 | 8 | -0.23 (-2.79%) | 2,369,266 |
| 17 Oct 2017 | CNY | 8.23 | 8.27 | 8.18 | 8.23 | 8.23 | 0.0 (0.0%) | 1,351,375 |
| 16 Oct 2017 | CNY | 8.53 | 8.53 | 8.21 | 8.23 | 8.23 | -0.37 (-4.30%) | 2,912,900 |
| 13 Oct 2017 | CNY | 8.6 | 8.61 | 8.51 | 8.6 | 8.6 | +0.02 (+0.23%) | 1,448,300 |
| 12 Oct 2017 | CNY | 8.54 | 8.65 | 8.53 | 8.58 | 8.58 | 0.0 (0.0%) | 1,280,944 |
| 11 Oct 2017 | CNY | 8.64 | 8.66 | 8.53 | 8.58 | 8.58 | -0.02 (-0.23%) | 2,721,916 |
| 10 Oct 2017 | CNY | 8.45 | 8.6 | 8.44 | 8.6 | 8.6 | +0.15 (+1.78%) | 2,172,169 |
| 9 Oct 2017 | CNY | 8.49 | 8.5 | 8.43 | 8.45 | 8.45 | +0.07 (+0.84%) | 1,339,278 |
| 29 Sep 2017 | CNY | 8.33 | 8.39 | 8.32 | 8.38 | 8.38 | +0.08 (+0.96%) | 981,200 |
| 28 Sep 2017 | CNY | 8.38 | 8.46 | 8.3 | 8.3 | 8.3 | -0.08 (-0.95%) | 1,188,466 |
| 27 Sep 2017 | CNY | 8.37 | 8.4 | 8.31 | 8.38 | 8.38 | +0.05 (+0.60%) | 1,267,195 |
| 26 Sep 2017 | CNY | 8.39 | 8.43 | 8.28 | 8.33 | 8.33 | -0.06 (-0.72%) | 1,361,312 |
| 25 Sep 2017 | CNY | 8.56 | 8.6 | 8.36 | 8.39 | 8.39 | -0.2 (-2.33%) | 1,674,100 |
| 22 Sep 2017 | CNY | 8.51 | 8.61 | 8.47 | 8.59 | 8.59 | +0.07 (+0.82%) | 2,090,986 |
| 21 Sep 2017 | CNY | 8.67 | 8.7 | 8.51 | 8.52 | 8.52 | -0.15 (-1.73%) | 2,063,258 |
| 20 Sep 2017 | CNY | 8.58 | 8.67 | 8.54 | 8.67 | 8.67 | +0.07 (+0.81%) | 2,240,053 |
| 19 Sep 2017 | CNY | 8.77 | 8.79 | 8.57 | 8.6 | 8.6 | -0.14 (-1.60%) | 2,355,026 |
| 18 Sep 2017 | CNY | 8.71 | 8.75 | 8.59 | 8.74 | 8.74 | +0.06 (+0.69%) | 1,923,000 |
| 15 Sep 2017 | CNY | 8.77 | 8.8 | 8.67 | 8.68 | 8.68 | -0.12 (-1.36%) | 2,588,010 |
| 14 Sep 2017 | CNY | 8.88 | 8.88 | 8.72 | 8.8 | 8.8 | -0.09 (-1.01%) | 4,337,113 |
| 13 Sep 2017 | CNY | 8.65 | 8.9 | 8.58 | 8.89 | 8.89 | +0.3 (+3.49%) | 9,710,557 |
| 12 Sep 2017 | CNY | 8.65 | 8.69 | 8.56 | 8.59 | 8.59 | -0.05 (-0.58%) | 4,717,953 |
| 11 Sep 2017 | CNY | 8.45 | 8.66 | 8.44 | 8.64 | 8.64 | +0.21 (+2.49%) | 4,549,625 |
| 8 Sep 2017 | CNY | 8.42 | 8.5 | 8.41 | 8.43 | 8.43 | -0.02 (-0.24%) | 1,530,234 |
| 7 Sep 2017 | CNY | 8.57 | 8.59 | 8.45 | 8.45 | 8.45 | -0.12 (-1.40%) | 2,297,353 |
| 6 Sep 2017 | CNY | 8.52 | 8.57 | 8.46 | 8.57 | 8.57 | +0.02 (+0.23%) | 1,621,042 |
| 5 Sep 2017 | CNY | 8.58 | 8.64 | 8.49 | 8.55 | 8.55 | -0.01 (-0.12%) | 2,348,636 |
