| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | CNY | 5.38 | 5.51 | 5.38 | 5.4 | 5.4 | -0.03 (-0.55%) | 8,121,359 |
| 17 Oct 2017 | CNY | 5.37 | 5.45 | 5.37 | 5.43 | 5.43 | +0.06 (+1.12%) | 3,549,900 |
| 16 Oct 2017 | CNY | 5.5 | 5.5 | 5.36 | 5.37 | 5.37 | -0.14 (-2.54%) | 7,555,854 |
| 13 Oct 2017 | CNY | 5.53 | 5.56 | 5.5 | 5.51 | 5.51 | -0.01 (-0.18%) | 5,001,594 |
| 12 Oct 2017 | CNY | 5.5 | 5.55 | 5.46 | 5.52 | 5.52 | +0.05 (+0.91%) | 6,327,576 |
| 11 Oct 2017 | CNY | 5.51 | 5.56 | 5.44 | 5.47 | 5.47 | -0.05 (-0.91%) | 6,419,000 |
| 10 Oct 2017 | CNY | 5.39 | 5.54 | 5.38 | 5.52 | 5.52 | +0.11 (+2.03%) | 8,259,300 |
| 9 Oct 2017 | CNY | 5.39 | 5.46 | 5.38 | 5.41 | 5.41 | +0.12 (+2.27%) | 7,834,500 |
| 29 Sep 2017 | CNY | 5.32 | 5.35 | 5.28 | 5.29 | 5.29 | -0.03 (-0.56%) | 5,474,977 |
| 28 Sep 2017 | CNY | 5.39 | 5.4 | 5.31 | 5.32 | 5.32 | -0.07 (-1.30%) | 4,628,564 |
| 27 Sep 2017 | CNY | 5.35 | 5.4 | 5.33 | 5.39 | 5.39 | +0.04 (+0.75%) | 3,807,036 |
| 26 Sep 2017 | CNY | 5.32 | 5.35 | 5.31 | 5.35 | 5.35 | +0.04 (+0.75%) | 4,349,600 |
| 25 Sep 2017 | CNY | 5.4 | 5.42 | 5.31 | 5.31 | 5.31 | -0.14 (-2.57%) | 9,757,101 |
| 22 Sep 2017 | CNY | 5.56 | 5.58 | 5.44 | 5.45 | 5.45 | -0.11 (-1.98%) | 12,014,386 |
| 21 Sep 2017 | CNY | 5.68 | 5.71 | 5.55 | 5.56 | 5.56 | -0.14 (-2.46%) | 13,351,235 |
| 20 Sep 2017 | CNY | 5.55 | 5.74 | 5.51 | 5.7 | 5.7 | +0.14 (+2.52%) | 21,736,687 |
| 19 Sep 2017 | CNY | 5.42 | 5.62 | 5.42 | 5.56 | 5.56 | +0.12 (+2.21%) | 19,075,810 |
| 18 Sep 2017 | CNY | 5.45 | 5.48 | 5.38 | 5.44 | 5.44 | -0.01 (-0.18%) | 10,525,282 |
| 15 Sep 2017 | CNY | 5.35 | 5.62 | 5.34 | 5.45 | 5.45 | +0.07 (+1.30%) | 25,425,410 |
| 14 Sep 2017 | CNY | 5.29 | 5.39 | 5.27 | 5.38 | 5.38 | +0.11 (+2.09%) | 16,812,454 |
| 13 Sep 2017 | CNY | 5.25 | 5.3 | 5.24 | 5.27 | 5.27 | +0.03 (+0.57%) | 5,977,200 |
| 12 Sep 2017 | CNY | 5.3 | 5.3 | 5.22 | 5.24 | 5.24 | -0.08 (-1.50%) | 10,610,110 |
| 11 Sep 2017 | CNY | 5.17 | 5.35 | 5.17 | 5.32 | 5.32 | +0.14 (+2.70%) | 16,775,378 |
| 8 Sep 2017 | CNY | 5.2 | 5.23 | 5.16 | 5.18 | 5.18 | -0.03 (-0.58%) | 5,350,200 |
| 7 Sep 2017 | CNY | 5.16 | 5.23 | 5.16 | 5.21 | 5.21 | +0.04 (+0.77%) | 12,271,676 |
| 6 Sep 2017 | CNY | 5.16 | 5.17 | 5.14 | 5.17 | 5.17 | 0.0 (0.0%) | 5,870,200 |
| 5 Sep 2017 | CNY | 5.18 | 5.18 | 5.14 | 5.17 | 5.17 | -0.01 (-0.19%) | 4,081,301 |
| 4 Sep 2017 | CNY | 5.17 | 5.19 | 5.16 | 5.18 | 5.18 | +0.01 (+0.19%) | 6,151,700 |
| 1 Sep 2017 | CNY | 5.15 | 5.18 | 5.13 | 5.17 | 5.17 | +0.01 (+0.19%) | 7,034,252 |
| 31 Aug 2017 | CNY | 5.15 | 5.18 | 5.14 | 5.16 | 5.16 | 0.0 (0.0%) | 4,119,596 |
