| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | CNY | 5.08 | 5.12 | 5.04 | 5.12 | 5.12 | +0.03 (+0.59%) | 1,659,197 |
| 24 Oct 2017 | CNY | 5.11 | 5.13 | 5.05 | 5.09 | 5.09 | -0.02 (-0.39%) | 1,167,921 |
| 23 Oct 2017 | CNY | 5.09 | 5.12 | 5.08 | 5.11 | 5.11 | -0.01 (-0.20%) | 814,502 |
| 20 Oct 2017 | CNY | 5.01 | 5.14 | 4.97 | 5.12 | 5.12 | +0.09 (+1.79%) | 1,708,411 |
| 19 Oct 2017 | CNY | 5.15 | 5.15 | 4.97 | 5.03 | 5.03 | -0.11 (-2.14%) | 3,915,800 |
| 18 Oct 2017 | CNY | 5.14 | 5.18 | 5.11 | 5.14 | 5.14 | 0.0 (0.0%) | 1,075,500 |
| 17 Oct 2017 | CNY | 5.14 | 5.16 | 5.12 | 5.14 | 5.14 | 0.0 (0.0%) | 978,600 |
| 16 Oct 2017 | CNY | 5.21 | 5.22 | 5.13 | 5.14 | 5.14 | -0.05 (-0.96%) | 1,924,463 |
| 13 Oct 2017 | CNY | 5.14 | 5.2 | 5.14 | 5.19 | 5.19 | +0.05 (+0.97%) | 1,320,433 |
| 12 Oct 2017 | CNY | 5.17 | 5.19 | 5.12 | 5.14 | 5.14 | -0.05 (-0.96%) | 2,464,600 |
| 11 Oct 2017 | CNY | 5.23 | 5.25 | 5.17 | 5.19 | 5.19 | -0.03 (-0.57%) | 1,959,600 |
| 10 Oct 2017 | CNY | 5.17 | 5.23 | 5.16 | 5.22 | 5.22 | +0.03 (+0.58%) | 1,883,800 |
| 9 Oct 2017 | CNY | 5.23 | 5.23 | 5.17 | 5.19 | 5.19 | +0.01 (+0.19%) | 1,771,902 |
| 29 Sep 2017 | CNY | 5.14 | 5.19 | 5.14 | 5.18 | 5.18 | +0.05 (+0.97%) | 1,943,939 |
| 28 Sep 2017 | CNY | 5.18 | 5.19 | 5.12 | 5.13 | 5.13 | -0.03 (-0.58%) | 1,663,800 |
| 27 Sep 2017 | CNY | 5.12 | 5.22 | 5.12 | 5.16 | 5.16 | +0.04 (+0.78%) | 2,461,625 |
| 26 Sep 2017 | CNY | 5.1 | 5.15 | 5.1 | 5.12 | 5.12 | +0.01 (+0.20%) | 1,836,012 |
| 25 Sep 2017 | CNY | 5.15 | 5.16 | 5.08 | 5.11 | 5.11 | -0.04 (-0.78%) | 1,988,879 |
| 22 Sep 2017 | CNY | 5.17 | 5.2 | 5.13 | 5.15 | 5.15 | -0.04 (-0.77%) | 2,121,422 |
| 21 Sep 2017 | CNY | 5.28 | 5.28 | 5.17 | 5.19 | 5.19 | -0.07 (-1.33%) | 2,629,800 |
| 20 Sep 2017 | CNY | 5.23 | 5.29 | 5.2 | 5.26 | 5.26 | +0.03 (+0.57%) | 2,955,800 |
| 19 Sep 2017 | CNY | 5.24 | 5.29 | 5.21 | 5.23 | 5.23 | -0.02 (-0.38%) | 2,735,027 |
| 18 Sep 2017 | CNY | 5.19 | 5.26 | 5.17 | 5.25 | 5.25 | +0.05 (+0.96%) | 2,352,400 |
| 15 Sep 2017 | CNY | 5.26 | 5.26 | 5.17 | 5.2 | 5.2 | -0.05 (-0.95%) | 3,247,500 |
| 14 Sep 2017 | CNY | 5.28 | 5.31 | 5.18 | 5.25 | 5.25 | -0.04 (-0.76%) | 2,966,700 |
| 13 Sep 2017 | CNY | 5.25 | 5.3 | 5.23 | 5.29 | 5.29 | +0.04 (+0.76%) | 3,416,183 |
| 12 Sep 2017 | CNY | 5.35 | 5.41 | 5.23 | 5.25 | 5.25 | -0.07 (-1.32%) | 4,660,200 |
| 11 Sep 2017 | CNY | 5.28 | 5.34 | 5.26 | 5.32 | 5.32 | +0.03 (+0.57%) | 2,345,502 |
| 8 Sep 2017 | CNY | 5.35 | 5.39 | 5.26 | 5.29 | 5.29 | -0.04 (-0.75%) | 4,319,002 |
| 7 Sep 2017 | CNY | 5.41 | 5.51 | 5.32 | 5.33 | 5.33 | -0.08 (-1.48%) | 5,409,652 |
