| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2017 | CNY | 4.71 | 4.81 | 4.68 | 4.78 | 4.78 | +0.05 (+1.06%) | 8,319,537 |
| 14 Sep 2017 | CNY | 4.67 | 4.76 | 4.67 | 4.73 | 4.73 | +0.03 (+0.64%) | 5,821,150 |
| 13 Sep 2017 | CNY | 4.67 | 4.72 | 4.65 | 4.7 | 4.7 | +0.03 (+0.64%) | 3,405,900 |
| 12 Sep 2017 | CNY | 4.71 | 4.71 | 4.66 | 4.67 | 4.67 | -0.03 (-0.64%) | 3,355,401 |
| 11 Sep 2017 | CNY | 4.66 | 4.7 | 4.66 | 4.7 | 4.7 | +0.02 (+0.43%) | 3,278,306 |
| 8 Sep 2017 | CNY | 4.68 | 4.69 | 4.65 | 4.68 | 4.68 | -0.01 (-0.21%) | 3,186,635 |
| 7 Sep 2017 | CNY | 4.68 | 4.74 | 4.65 | 4.69 | 4.69 | +0.01 (+0.21%) | 5,685,090 |
| 6 Sep 2017 | CNY | 4.75 | 4.75 | 4.65 | 4.68 | 4.68 | -0.14 (-2.90%) | 9,679,191 |
| 5 Sep 2017 | CNY | 4.87 | 4.88 | 4.8 | 4.82 | 4.82 | -0.04 (-0.82%) | 3,700,893 |
| 4 Sep 2017 | CNY | 4.86 | 4.93 | 4.84 | 4.86 | 4.86 | 0.0 (0.0%) | 3,887,211 |
| 1 Sep 2017 | CNY | 4.79 | 4.9 | 4.79 | 4.86 | 4.86 | +0.06 (+1.25%) | 6,305,778 |
| 31 Aug 2017 | CNY | 4.81 | 4.82 | 4.78 | 4.8 | 4.8 | -0.02 (-0.41%) | 2,856,055 |
| 30 Aug 2017 | CNY | 4.8 | 4.83 | 4.78 | 4.82 | 4.82 | +0.02 (+0.42%) | 2,768,094 |
| 29 Aug 2017 | CNY | 4.82 | 4.84 | 4.79 | 4.8 | 4.8 | -0.04 (-0.83%) | 3,714,000 |
| 28 Aug 2017 | CNY | 4.81 | 4.86 | 4.81 | 4.84 | 4.84 | +0.01 (+0.21%) | 5,616,161 |
| 25 Aug 2017 | CNY | 4.8 | 4.86 | 4.77 | 4.83 | 4.83 | 0.0 (0.0%) | 5,758,275 |
| 24 Aug 2017 | CNY | 4.85 | 4.89 | 4.76 | 4.83 | 4.83 | -0.06 (-1.23%) | 5,650,796 |
| 23 Aug 2017 | CNY | 5.06 | 5.06 | 4.88 | 4.89 | 4.89 | -0.15 (-2.98%) | 10,239,315 |
| 22 Aug 2017 | CNY | 4.96 | 5.29 | 4.91 | 5.04 | 5.04 | -0.1 (-1.95%) | 24,652,634 |
| 21 Aug 2017 | CNY | 4.74 | 5.18 | 4.69 | 5.14 | 5.14 | +0.43 (+9.13%) | 14,795,769 |
| 18 Aug 2017 | CNY | 4.68 | 4.72 | 4.66 | 4.71 | 4.71 | 0.0 (0.0%) | 2,111,615 |
| 17 Aug 2017 | CNY | 4.65 | 4.71 | 4.64 | 4.71 | 4.71 | +0.04 (+0.86%) | 2,932,010 |
| 16 Aug 2017 | CNY | 4.65 | 4.67 | 4.61 | 4.67 | 4.67 | +0.01 (+0.21%) | 2,876,570 |
| 15 Aug 2017 | CNY | 4.68 | 4.7 | 4.59 | 4.66 | 4.66 | -0.02 (-0.43%) | 2,977,254 |
| 14 Aug 2017 | CNY | 4.6 | 4.72 | 4.6 | 4.68 | 4.68 | +0.04 (+0.86%) | 2,322,392 |
| 11 Aug 2017 | CNY | 4.67 | 4.71 | 4.57 | 4.64 | 4.64 | -0.1 (-2.11%) | 3,873,600 |
| 10 Aug 2017 | CNY | 4.7 | 4.76 | 4.61 | 4.74 | 4.74 | +0.04 (+0.85%) | 3,506,086 |
| 9 Aug 2017 | CNY | 4.71 | 4.78 | 4.67 | 4.7 | 4.7 | -0.01 (-0.21%) | 2,457,100 |
| 8 Aug 2017 | CNY | 4.69 | 4.77 | 4.62 | 4.71 | 4.71 | +0.01 (+0.21%) | 3,065,167 |
| 7 Aug 2017 | CNY | 4.62 | 4.71 | 4.55 | 4.7 | 4.7 | +0.09 (+1.95%) | 3,997,713 |
