| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | CNY | 4.49 | 4.5 | 4.45 | 4.48 | 4.48 | -0.01 (-0.22%) | 2,192,501 |
| 23 Oct 2017 | CNY | 4.39 | 4.49 | 4.35 | 4.49 | 4.49 | +0.09 (+2.05%) | 2,421,360 |
| 20 Oct 2017 | CNY | 4.38 | 4.41 | 4.33 | 4.4 | 4.4 | +0.04 (+0.92%) | 1,942,340 |
| 19 Oct 2017 | CNY | 4.48 | 4.51 | 4.33 | 4.36 | 4.36 | -0.12 (-2.68%) | 5,507,940 |
| 18 Oct 2017 | CNY | 4.58 | 4.58 | 4.48 | 4.48 | 4.48 | -0.1 (-2.18%) | 5,054,866 |
| 17 Oct 2017 | CNY | 4.48 | 4.58 | 4.46 | 4.58 | 4.58 | +0.1 (+2.23%) | 6,264,884 |
| 16 Oct 2017 | CNY | 4.51 | 4.6 | 4.48 | 4.48 | 4.48 | -0.04 (-0.88%) | 6,815,100 |
| 13 Oct 2017 | CNY | 4.52 | 4.54 | 4.46 | 4.52 | 4.52 | 0.0 (0.0%) | 3,544,200 |
| 12 Oct 2017 | CNY | 4.55 | 4.57 | 4.46 | 4.52 | 4.52 | 0.0 (0.0%) | 4,695,866 |
| 11 Oct 2017 | CNY | 4.51 | 4.58 | 4.49 | 4.52 | 4.52 | +0.02 (+0.44%) | 7,532,092 |
| 10 Oct 2017 | CNY | 4.43 | 4.5 | 4.41 | 4.5 | 4.5 | +0.05 (+1.12%) | 4,821,618 |
| 9 Oct 2017 | CNY | 4.43 | 4.47 | 4.4 | 4.45 | 4.45 | +0.07 (+1.60%) | 5,528,560 |
| 29 Sep 2017 | CNY | 4.33 | 4.39 | 4.33 | 4.38 | 4.38 | +0.05 (+1.15%) | 2,389,910 |
| 28 Sep 2017 | CNY | 4.4 | 4.4 | 4.32 | 4.33 | 4.33 | -0.05 (-1.14%) | 2,944,720 |
| 27 Sep 2017 | CNY | 4.32 | 4.39 | 4.31 | 4.38 | 4.38 | +0.05 (+1.15%) | 3,220,560 |
| 26 Sep 2017 | CNY | 4.31 | 4.34 | 4.29 | 4.33 | 4.33 | +0.01 (+0.23%) | 3,245,020 |
| 25 Sep 2017 | CNY | 4.4 | 4.41 | 4.31 | 4.32 | 4.32 | -0.05 (-1.14%) | 3,206,807 |
| 22 Sep 2017 | CNY | 4.38 | 4.4 | 4.33 | 4.37 | 4.37 | -0.01 (-0.23%) | 4,040,070 |
| 21 Sep 2017 | CNY | 4.44 | 4.47 | 4.38 | 4.38 | 4.38 | -0.07 (-1.57%) | 6,595,941 |
| 20 Sep 2017 | CNY | 4.44 | 4.45 | 4.36 | 4.45 | 4.45 | +0.02 (+0.45%) | 5,495,822 |
| 19 Sep 2017 | CNY | 4.48 | 4.5 | 4.42 | 4.43 | 4.43 | -0.06 (-1.34%) | 4,790,193 |
| 18 Sep 2017 | CNY | 4.48 | 4.5 | 4.44 | 4.49 | 4.49 | -0.01 (-0.22%) | 4,012,928 |
| 15 Sep 2017 | CNY | 4.56 | 4.56 | 4.48 | 4.5 | 4.5 | -0.06 (-1.32%) | 5,155,297 |
| 14 Sep 2017 | CNY | 4.57 | 4.59 | 4.53 | 4.56 | 4.56 | -0.02 (-0.44%) | 5,279,533 |
| 13 Sep 2017 | CNY | 4.57 | 4.59 | 4.56 | 4.58 | 4.58 | -0.01 (-0.22%) | 2,774,214 |
| 12 Sep 2017 | CNY | 4.62 | 4.62 | 4.54 | 4.59 | 4.59 | -0.02 (-0.43%) | 7,145,368 |
| 11 Sep 2017 | CNY | 4.59 | 4.63 | 4.57 | 4.61 | 4.61 | +0.05 (+1.10%) | 3,966,970 |
| 8 Sep 2017 | CNY | 4.57 | 4.59 | 4.54 | 4.56 | 4.56 | -0.02 (-0.44%) | 4,719,406 |
| 7 Sep 2017 | CNY | 4.62 | 4.67 | 4.58 | 4.58 | 4.58 | -0.05 (-1.08%) | 5,898,800 |
| 6 Sep 2017 | CNY | 4.69 | 4.69 | 4.6 | 4.63 | 4.63 | -0.05 (-1.07%) | 9,280,500 |
