| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2017 | CNY | 4.27 | 4.29 | 4.21 | 4.22 | 4.22 | -0.06 (-1.40%) | 1,522,800 |
| 2 Nov 2017 | CNY | 4.32 | 4.32 | 4.22 | 4.28 | 4.28 | -0.03 (-0.70%) | 2,724,300 |
| 1 Nov 2017 | CNY | 4.31 | 4.33 | 4.29 | 4.31 | 4.31 | -0.01 (-0.23%) | 2,005,881 |
| 31 Oct 2017 | CNY | 4.29 | 4.32 | 4.28 | 4.32 | 4.32 | +0.03 (+0.70%) | 1,596,351 |
| 30 Oct 2017 | CNY | 4.43 | 4.43 | 4.28 | 4.29 | 4.29 | -0.14 (-3.16%) | 4,597,268 |
| 27 Oct 2017 | CNY | 4.45 | 4.48 | 4.41 | 4.43 | 4.43 | -0.04 (-0.89%) | 2,034,007 |
| 26 Oct 2017 | CNY | 4.42 | 4.51 | 4.42 | 4.47 | 4.47 | +0.03 (+0.68%) | 2,510,200 |
| 25 Oct 2017 | CNY | 4.42 | 4.45 | 4.41 | 4.44 | 4.44 | +0.02 (+0.45%) | 1,201,600 |
| 24 Oct 2017 | CNY | 4.45 | 4.47 | 4.4 | 4.42 | 4.42 | -0.03 (-0.67%) | 1,934,600 |
| 23 Oct 2017 | CNY | 4.43 | 4.47 | 4.41 | 4.45 | 4.45 | +0.02 (+0.45%) | 2,084,282 |
| 20 Oct 2017 | CNY | 4.37 | 4.43 | 4.36 | 4.43 | 4.43 | +0.05 (+1.14%) | 1,526,500 |
| 19 Oct 2017 | CNY | 4.45 | 4.46 | 4.36 | 4.38 | 4.38 | -0.08 (-1.79%) | 2,871,400 |
| 18 Oct 2017 | CNY | 4.52 | 4.55 | 4.41 | 4.46 | 4.46 | -0.06 (-1.33%) | 2,262,515 |
| 17 Oct 2017 | CNY | 4.49 | 4.55 | 4.47 | 4.52 | 4.52 | +0.02 (+0.44%) | 1,686,400 |
| 16 Oct 2017 | CNY | 4.6 | 4.6 | 4.49 | 4.5 | 4.5 | -0.11 (-2.39%) | 4,216,100 |
| 13 Oct 2017 | CNY | 4.6 | 4.62 | 4.57 | 4.61 | 4.61 | +0.02 (+0.44%) | 1,808,010 |
| 12 Oct 2017 | CNY | 4.63 | 4.63 | 4.58 | 4.59 | 4.59 | -0.03 (-0.65%) | 1,777,563 |
| 11 Oct 2017 | CNY | 4.63 | 4.63 | 4.6 | 4.62 | 4.62 | -0.01 (-0.22%) | 2,740,100 |
| 10 Oct 2017 | CNY | 4.58 | 4.63 | 4.57 | 4.63 | 4.63 | +0.05 (+1.09%) | 2,274,600 |
| 9 Oct 2017 | CNY | 4.61 | 4.61 | 4.57 | 4.58 | 4.58 | +0.02 (+0.44%) | 2,500,400 |
| 29 Sep 2017 | CNY | 4.53 | 4.58 | 4.52 | 4.56 | 4.56 | +0.02 (+0.44%) | 2,043,200 |
| 28 Sep 2017 | CNY | 4.6 | 4.61 | 4.53 | 4.54 | 4.54 | -0.08 (-1.73%) | 3,590,181 |
| 27 Sep 2017 | CNY | 4.6 | 4.63 | 4.57 | 4.62 | 4.62 | +0.02 (+0.43%) | 2,385,400 |
| 26 Sep 2017 | CNY | 4.6 | 4.63 | 4.57 | 4.6 | 4.6 | -0.02 (-0.43%) | 2,674,800 |
| 25 Sep 2017 | CNY | 4.7 | 4.73 | 4.61 | 4.62 | 4.62 | -0.08 (-1.70%) | 5,309,731 |
| 22 Sep 2017 | CNY | 4.75 | 4.76 | 4.66 | 4.7 | 4.7 | -0.06 (-1.26%) | 3,635,902 |
| 21 Sep 2017 | CNY | 4.84 | 4.84 | 4.75 | 4.76 | 4.76 | -0.1 (-2.06%) | 4,431,600 |
| 20 Sep 2017 | CNY | 4.81 | 4.87 | 4.79 | 4.86 | 4.86 | +0.02 (+0.41%) | 7,264,758 |
| 19 Sep 2017 | CNY | 4.74 | 4.86 | 4.72 | 4.84 | 4.84 | +0.11 (+2.33%) | 11,184,330 |
| 18 Sep 2017 | CNY | 4.78 | 4.78 | 4.7 | 4.73 | 4.73 | -0.05 (-1.05%) | 4,120,486 |
