| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2017 | CNY | 4.512 | 4.608 | 4.45 | 4.58 | 4.58 | -0.22 (-4.58%) | 8,135 |
| 6 Nov 2017 | CNY | 4.703 | 4.819 | 4.703 | 4.8 | 4.8 | -0.098 (-2.00%) | 1,300 |
| 3 Nov 2017 | CNY | 4.814 | 4.898 | 4.808 | 4.898 | 4.898 | -0.144 (-2.86%) | 3,300 |
| 2 Nov 2017 | CNY | 4.963 | 5.042 | 4.963 | 5.042 | 5.042 | +0.157 (+3.21%) | 1,000 |
| 1 Nov 2017 | CNY | 4.892 | 4.9 | 4.701 | 4.885 | 4.885 | -0.351 (-6.70%) | 3,498 |
| 30 Oct 2017 | CNY | 5.115 | 5.238 | 5.115 | 5.236 | 5.236 | +0.199 (+3.95%) | 7,392 |
| 27 Oct 2017 | CNY | 5.022 | 5.037 | 5.022 | 5.037 | 5.037 | +0.034 (+0.68%) | 2,400 |
| 26 Oct 2017 | CNY | 4.84 | 5.003 | 4.84 | 5.003 | 5.003 | +0.068 (+1.38%) | 3,125 |
| 25 Oct 2017 | CNY | 4.935 | 4.935 | 4.935 | 4.935 | 4.935 | +0.005 (+0.10%) | 2,000 |
| 24 Oct 2017 | CNY | 4.854 | 4.938 | 4.854 | 4.93 | 4.93 | +0.13 (+2.71%) | 1,807 |
| 23 Oct 2017 | CNY | 4.704 | 4.8 | 4.704 | 4.8 | 4.8 | +0.147 (+3.16%) | 250 |
| 19 Oct 2017 | CNY | 4.771 | 4.771 | 4.653 | 4.653 | 4.653 | -0.209 (-4.30%) | 1,380 |
| 18 Oct 2017 | CNY | 4.734 | 4.862 | 4.734 | 4.862 | 4.862 | -0.055 (-1.12%) | 7,858 |
| 17 Oct 2017 | CNY | 4.76 | 4.917 | 4.76 | 4.917 | 4.917 | +0.14 (+2.93%) | 1,610 |
| 16 Oct 2017 | CNY | 4.652 | 4.777 | 4.652 | 4.777 | 4.777 | +0.014 (+0.29%) | 400 |
| 13 Oct 2017 | CNY | 4.641 | 4.763 | 4.641 | 4.763 | 4.763 | -0.055 (-1.14%) | 500 |
| 12 Oct 2017 | CNY | 4.7 | 4.818 | 4.7 | 4.818 | 4.818 | +0.096 (+2.03%) | 3,925 |
| 11 Oct 2017 | CNY | 4.58 | 4.722 | 4.58 | 4.722 | 4.722 | +0.222 (+4.93%) | 250 |
| 10 Oct 2017 | CNY | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.105 (+2.39%) | 100 |
| 9 Oct 2017 | CNY | 4.49 | 4.49 | 4.394 | 4.395 | 4.395 | -0.038 (-0.86%) | 100 |
| 6 Oct 2017 | CNY | 4.31 | 4.44 | 4.31 | 4.433 | 4.433 | -0.047 (-1.05%) | 8,380 |
| 5 Oct 2017 | CNY | 4.386 | 4.48 | 4.386 | 4.48 | 4.48 | +0.246 (+5.81%) | 700 |
| 4 Oct 2017 | CNY | 4.154 | 4.242 | 4.154 | 4.234 | 4.234 | +0.081 (+1.95%) | 3,650 |
| 2 Oct 2017 | CNY | 4.041 | 4.153 | 4.041 | 4.153 | 4.153 | +0.127 (+3.15%) | 6,750 |
| 29 Sep 2017 | CNY | 4 | 4.026 | 4 | 4.026 | 4.026 | -0.058 (-1.42%) | 1,000 |
| 28 Sep 2017 | CNY | 4 | 4.084 | 3.971 | 4.084 | 4.084 | -0.01 (-0.24%) | 1,500 |
| 27 Sep 2017 | CNY | 3.964 | 4.096 | 3.964 | 4.094 | 4.094 | +0.143 (+3.62%) | 7,750 |
| 26 Sep 2017 | CNY | 3.867 | 3.951 | 3.867 | 3.951 | 3.951 | +0.112 (+2.92%) | 500 |
| 25 Sep 2017 | CNY | 3.722 | 3.839 | 3.722 | 3.839 | 3.839 | +0.129 (+3.48%) | 1,000 |
| 22 Sep 2017 | CNY | 3.611 | 3.71 | 3.611 | 3.71 | 3.71 | -0.022 (-0.59%) | 800 |
