| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | CNY | 5.12 | 5.14 | 5.03 | 5.06 | 5.06 | -0.08 (-1.56%) | 5,998,751 |
| 26 Oct 2017 | CNY | 5.08 | 5.16 | 5.06 | 5.14 | 5.14 | +0.05 (+0.98%) | 7,082,315 |
| 25 Oct 2017 | CNY | 5.1 | 5.13 | 5.02 | 5.09 | 5.09 | +0.01 (+0.20%) | 6,336,705 |
| 24 Oct 2017 | CNY | 5.11 | 5.12 | 5.06 | 5.08 | 5.08 | -0.05 (-0.97%) | 4,644,684 |
| 23 Oct 2017 | CNY | 5.05 | 5.17 | 5.02 | 5.13 | 5.13 | +0.05 (+0.98%) | 7,589,701 |
| 20 Oct 2017 | CNY | 5.04 | 5.1 | 5.02 | 5.08 | 5.08 | +0.05 (+0.99%) | 5,375,161 |
| 19 Oct 2017 | CNY | 5.22 | 5.29 | 4.98 | 5.03 | 5.03 | -0.29 (-5.45%) | 13,760,501 |
| 18 Oct 2017 | CNY | 5.4 | 5.42 | 5.28 | 5.32 | 5.32 | -0.07 (-1.30%) | 5,590,502 |
| 17 Oct 2017 | CNY | 5.34 | 5.44 | 5.3 | 5.39 | 5.39 | -0.03 (-0.55%) | 8,011,065 |
| 16 Oct 2017 | CNY | 5.45 | 5.47 | 5.35 | 5.42 | 5.42 | -0.03 (-0.55%) | 7,582,144 |
| 13 Oct 2017 | CNY | 5.51 | 5.52 | 5.37 | 5.45 | 5.45 | -0.05 (-0.91%) | 13,671,609 |
| 12 Oct 2017 | CNY | 5.54 | 5.58 | 5.46 | 5.5 | 5.5 | -0.09 (-1.61%) | 8,869,269 |
| 11 Oct 2017 | CNY | 5.55 | 5.66 | 5.48 | 5.59 | 5.59 | +0.01 (+0.18%) | 9,907,301 |
| 10 Oct 2017 | CNY | 5.54 | 5.59 | 5.42 | 5.58 | 5.58 | +0.06 (+1.09%) | 15,859,954 |
| 9 Oct 2017 | CNY | 5.57 | 5.63 | 5.48 | 5.52 | 5.52 | -0.01 (-0.18%) | 8,613,380 |
| 29 Sep 2017 | CNY | 5.49 | 5.57 | 5.45 | 5.53 | 5.53 | +0.03 (+0.55%) | 8,670,118 |
| 28 Sep 2017 | CNY | 5.57 | 5.6 | 5.46 | 5.5 | 5.5 | -0.07 (-1.26%) | 8,283,777 |
| 27 Sep 2017 | CNY | 5.54 | 5.63 | 5.52 | 5.57 | 5.57 | +0.08 (+1.46%) | 11,211,878 |
| 26 Sep 2017 | CNY | 5.41 | 5.52 | 5.41 | 5.49 | 5.49 | +0.08 (+1.48%) | 6,959,805 |
| 25 Sep 2017 | CNY | 5.48 | 5.52 | 5.4 | 5.41 | 5.41 | -0.09 (-1.64%) | 8,032,863 |
| 22 Sep 2017 | CNY | 5.57 | 5.59 | 5.46 | 5.5 | 5.5 | -0.1 (-1.79%) | 14,067,512 |
| 21 Sep 2017 | CNY | 5.71 | 5.78 | 5.58 | 5.6 | 5.6 | -0.15 (-2.61%) | 14,664,693 |
| 20 Sep 2017 | CNY | 5.8 | 5.81 | 5.67 | 5.75 | 5.75 | +0.07 (+1.23%) | 25,052,561 |
| 19 Sep 2017 | CNY | 5.61 | 5.7 | 5.56 | 5.68 | 5.68 | +0.08 (+1.43%) | 14,338,285 |
| 18 Sep 2017 | CNY | 5.55 | 5.64 | 5.51 | 5.6 | 5.6 | -0.01 (-0.18%) | 18,613,048 |
| 15 Sep 2017 | CNY | 5.95 | 6 | 5.54 | 5.61 | 5.61 | -0.37 (-6.19%) | 43,707,081 |
| 14 Sep 2017 | CNY | 6.05 | 6.11 | 5.92 | 5.98 | 5.98 | -0.04 (-0.66%) | 20,877,216 |
| 13 Sep 2017 | CNY | 6.08 | 6.19 | 5.95 | 6.02 | 6.02 | -0.08 (-1.31%) | 26,595,405 |
| 12 Sep 2017 | CNY | 6.2 | 6.3 | 6.05 | 6.1 | 6.1 | +0.07 (+1.16%) | 46,292,139 |
| 11 Sep 2017 | CNY | 5.76 | 6.04 | 5.76 | 6.03 | 6.03 | +0.01 (+0.17%) | 23,310,548 |
