| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | CNY | 17.184 | 17.184 | 17.0027 | 17.0027 | 17.0027 | -0.075 (-0.44%) | 264 |
| 12 Oct 2017 | CNY | 16.7948 | 17.0782 | 16.7948 | 17.0782 | 17.0782 | -1.058 (-5.83%) | 79 |
| 5 Oct 2017 | CNY | 16.638 | 18.1362 | 16.638 | 18.1362 | 18.1362 | +3.778 (+26.32%) | 105 |
| 5 Sep 2017 | CNY | 14.9869 | 15.019 | 14.3578 | 14.3578 | 14.3578 | -1.732 (-10.77%) | 555 |
| 24 Aug 2017 | CNY | 15.7048 | 16.0902 | 15.7048 | 16.0902 | 16.0902 | -0.846 (-5.00%) | 264 |
| 21 Aug 2017 | CNY | 16.9365 | 16.9365 | 16.9365 | 16.9365 | 16.9365 | +0.406 (+2.46%) | 26 |
| 16 Aug 2017 | CNY | 15.9825 | 16.5304 | 15.9825 | 16.5304 | 16.5304 | -0.465 (-2.73%) | 529 |
| 3 Aug 2017 | CNY | 16.2243 | 16.9951 | 16.2243 | 16.9951 | 16.9951 | +0.767 (+4.73%) | 52 |
| 31 Jul 2017 | CNY | 16.2281 | 16.2281 | 16.2281 | 16.2281 | 16.2281 | +0.548 (+3.49%) | 158 |
| 28 Jul 2017 | CNY | 15.9976 | 15.9976 | 15.6802 | 15.6802 | 15.6802 | -1.502 (-8.74%) | 185 |
| 25 Jul 2017 | CNY | 16.9063 | 17.1821 | 16.9063 | 17.1821 | 17.1821 | +1.041 (+6.45%) | 264 |
| 20 Jul 2017 | CNY | 16.0014 | 16.1412 | 16.0014 | 16.1412 | 16.1412 | -0.064 (-0.40%) | 264 |
| 19 Jul 2017 | CNY | 15.1135 | 16.2054 | 14.5089 | 16.2054 | 16.2054 | -0.527 (-3.15%) | 566 |
| 18 Jul 2017 | CNY | 17.9529 | 17.9529 | 16.7325 | 16.7325 | 16.7325 | -2.556 (-13.25%) | 529 |
| 13 Jul 2017 | CNY | 21.3478 | 21.3478 | 19.2886 | 19.2886 | 19.2886 | +0.076 (+0.39%) | 396 |
| 12 Jul 2017 | CNY | 19.0146 | 19.213 | 19.0146 | 19.213 | 19.213 | +0.104 (+0.54%) | 52 |
| 10 Jul 2017 | CNY | 18.4554 | 19.1091 | 18.4554 | 19.1091 | 19.1091 | +0.236 (+1.25%) | 105 |
| 7 Jul 2017 | CNY | 19.2035 | 19.2035 | 18.8163 | 18.8729 | 18.8729 | -0.964 (-4.86%) | 227 |
| 6 Jul 2017 | CNY | 19.3925 | 19.8364 | 19.3925 | 19.8364 | 19.8364 | -0.265 (-1.32%) | 211 |
| 4 Jul 2017 | CNY | 19.997 | 20.1009 | 19.997 | 20.1009 | 20.1009 | +1.058 (+5.56%) | 105 |
| 3 Jul 2017 | CNY | 17.3238 | 19.043 | 17.3238 | 19.043 | 19.043 | -1.171 (-5.79%) | 1,344 |
| 28 Jun 2017 | CNY | 22.8119 | 22.8119 | 19.6475 | 20.2143 | 20.2143 | -3.778 (-15.75%) | 2,234 |
| 27 Jun 2017 | CNY | 23.6148 | 24.276 | 23.6148 | 23.9926 | 23.9926 | +4.213 (+21.30%) | 158 |
| 23 Jun 2017 | CNY | 19.2224 | 19.7797 | 19.2224 | 19.7797 | 19.7797 | -0.151 (-0.76%) | 121 |
| 22 Jun 2017 | CNY | 19.2697 | 19.9309 | 19.2697 | 19.9309 | 19.9309 | +0.189 (+0.96%) | 66 |
| 21 Jun 2017 | CNY | 18.9863 | 19.742 | 18.9863 | 19.742 | 19.742 | +0.482 (+2.50%) | 232 |
| 19 Jun 2017 | CNY | 18.3251 | 19.2602 | 18.3251 | 19.2602 | 19.2602 | +0.368 (+1.95%) | 529 |
| 15 Jun 2017 | CNY | 18.1551 | 18.8918 | 18.1551 | 18.8918 | 18.8918 | +0.075 (+0.40%) | 529 |
| 14 Jun 2017 | CNY | 19.0808 | 19.0808 | 18.8163 | 18.8163 | 18.8163 | -0.075 (-0.40%) | 679 |
| 13 Jun 2017 | CNY | 18.5159 | 19.0808 | 18.5159 | 18.8918 | 18.8918 | +0.229 (+1.22%) | 1,355 |
