| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2017 | CNY | 4.536 | 4.598 | 4.479 | 4.479 | 4.479 | -0.023 (-0.51%) | 2,698 |
| 2 Oct 2017 | CNY | 4.767 | 4.767 | 4.47 | 4.502 | 4.502 | -0.238 (-5.02%) | 2,320 |
| 25 Sep 2017 | CNY | 4.76 | 4.76 | 4.704 | 4.74 | 4.74 | -0.01 (-0.21%) | 1,477 |
| 22 Sep 2017 | CNY | 4.761 | 4.805 | 4.75 | 4.75 | 4.75 | -0.017 (-0.36%) | 648 |
| 21 Sep 2017 | CNY | 4.798 | 4.851 | 4.76 | 4.767 | 4.767 | -0.034 (-0.71%) | 1,750 |
| 11 Sep 2017 | CNY | 4.91 | 4.91 | 4.801 | 4.801 | 4.801 | -0.109 (-2.22%) | 1,000 |
| 8 Sep 2017 | CNY | 4.843 | 4.949 | 4.843 | 4.91 | 4.91 | -0.04 (-0.81%) | 3,300 |
| 5 Sep 2017 | CNY | 4.957 | 5.004 | 4.95 | 4.95 | 4.95 | +0.241 (+5.12%) | 500 |
| 30 Aug 2017 | CNY | 4.745 | 4.792 | 4.705 | 4.709 | 4.709 | +0.053 (+1.14%) | 4,088 |
| 29 Aug 2017 | CNY | 4.826 | 4.826 | 4.656 | 4.656 | 4.656 | +0.007 (+0.15%) | 1,014 |
| 25 Aug 2017 | CNY | 4.791 | 4.839 | 4.62 | 4.649 | 4.649 | -0.16 (-3.33%) | 1,600 |
| 24 Aug 2017 | CNY | 5.11 | 5.11 | 4.794 | 4.809 | 4.809 | -0.698 (-12.67%) | 9,900 |
| 11 Aug 2017 | CNY | 5.434 | 5.603 | 5.389 | 5.507 | 5.507 | +0.016 (+0.29%) | 880 |
| 10 Aug 2017 | CNY | 5.675 | 5.675 | 5.356 | 5.491 | 5.491 | -0.233 (-4.07%) | 1,350 |
| 7 Aug 2017 | CNY | 5.67 | 5.729 | 5.67 | 5.724 | 5.724 | -0.057 (-0.99%) | 200 |
| 13 Jul 2017 | CNY | 5.766 | 5.824 | 5.766 | 5.781 | 5.781 | -0.168 (-2.82%) | 1,000 |
| 14 Jun 2017 | CNY | 5.858 | 5.98 | 5.858 | 5.949 | 5.949 | +0.017 (+0.29%) | 6,800 |
| 9 Jun 2017 | CNY | 5.884 | 5.956 | 5.852 | 5.932 | 5.932 | -0.025 (-0.42%) | 600 |
| 8 Jun 2017 | CNY | 5.838 | 5.957 | 5.782 | 5.957 | 5.957 | -0.056 (-0.93%) | 1,344 |
| 6 Jun 2017 | CNY | 6.028 | 6.028 | 5.94 | 6.013 | 6.013 | -0.065 (-1.07%) | 200 |
| 1 Jun 2017 | CNY | 5.8 | 6.078 | 5.754 | 6.078 | 6.078 | +0.275 (+4.74%) | 300 |
| 29 May 2017 | CNY | 5.82 | 5.91 | 5.803 | 5.803 | 5.803 | -0.025 (-0.43%) | 960 |
| 24 May 2017 | CNY | 5.729 | 5.828 | 5.729 | 5.828 | 5.828 | +0.095 (+1.66%) | 6,000 |
| 22 May 2017 | CNY | 5.801 | 5.801 | 5.635 | 5.733 | 5.733 | +0.167 (+3.00%) | 800 |
| 19 May 2017 | CNY | 5.514 | 5.661 | 5.502 | 5.566 | 5.566 | -0.162 (-2.83%) | 5,305 |
| 17 May 2017 | CNY | 5.713 | 5.77 | 5.713 | 5.728 | 5.728 | +0.061 (+1.08%) | 3,819 |
| 15 May 2017 | CNY | 5.647 | 5.69 | 5.647 | 5.667 | 5.667 | +0.022 (+0.39%) | 19 |
| 12 May 2017 | CNY | 5.606 | 5.677 | 5.6 | 5.645 | 5.645 | -0.035 (-0.62%) | 150 |
| 9 May 2017 | CNY | 5.588 | 5.849 | 5.588 | 5.68 | 5.68 | +0.07 (+1.25%) | 2,000 |
| 8 May 2017 | CNY | 5.382 | 5.61 | 5.376 | 5.61 | 5.61 | +0.509 (+9.98%) | 3,800 |
