| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | CNY | 4.17 | 4.2 | 4.09 | 4.1 | 4.1 | -0.09 (-2.15%) | 12,480,850 |
| 18 Oct 2017 | CNY | 4.19 | 4.25 | 4.18 | 4.19 | 4.19 | -0.04 (-0.95%) | 11,487,950 |
| 17 Oct 2017 | CNY | 4.18 | 4.25 | 4.16 | 4.23 | 4.23 | +0.04 (+0.95%) | 9,618,574 |
| 16 Oct 2017 | CNY | 4.24 | 4.24 | 4.18 | 4.19 | 4.19 | -0.04 (-0.95%) | 14,086,353 |
| 13 Oct 2017 | CNY | 4.23 | 4.25 | 4.22 | 4.23 | 4.23 | -0.02 (-0.47%) | 11,546,366 |
| 12 Oct 2017 | CNY | 4.28 | 4.28 | 4.22 | 4.25 | 4.25 | -0.02 (-0.47%) | 14,788,696 |
| 11 Oct 2017 | CNY | 4.29 | 4.29 | 4.25 | 4.27 | 4.27 | -0.02 (-0.47%) | 14,865,598 |
| 10 Oct 2017 | CNY | 4.27 | 4.3 | 4.24 | 4.29 | 4.29 | +0.02 (+0.47%) | 14,483,445 |
| 9 Oct 2017 | CNY | 4.31 | 4.36 | 4.26 | 4.27 | 4.27 | +0.02 (+0.47%) | 18,192,688 |
| 29 Sep 2017 | CNY | 4.3 | 4.3 | 4.24 | 4.25 | 4.25 | -0.03 (-0.70%) | 20,511,812 |
| 28 Sep 2017 | CNY | 4.4 | 4.4 | 4.26 | 4.28 | 4.28 | -0.2 (-4.46%) | 44,736,461 |
| 27 Sep 2017 | CNY | 4.29 | 4.6 | 4.26 | 4.48 | 4.48 | +0.18 (+4.19%) | 53,882,938 |
| 26 Sep 2017 | CNY | 4.26 | 4.3 | 4.23 | 4.3 | 4.3 | +0.03 (+0.70%) | 20,725,001 |
| 25 Sep 2017 | CNY | 4.52 | 4.55 | 4.2 | 4.27 | 4.27 | -0.33 (-7.17%) | 58,236,098 |
| 22 Sep 2017 | CNY | 4.59 | 4.71 | 4.56 | 4.6 | 4.6 | -0.01 (-0.22%) | 31,448,622 |
| 21 Sep 2017 | CNY | 4.73 | 4.77 | 4.6 | 4.61 | 4.61 | -0.16 (-3.35%) | 48,156,324 |
| 20 Sep 2017 | CNY | 4.7 | 4.82 | 4.67 | 4.77 | 4.77 | -0.06 (-1.24%) | 75,352,456 |
| 19 Sep 2017 | CNY | 4.38 | 4.83 | 4.37 | 4.83 | 4.83 | +0.44 (+10.02%) | 144,238,954 |
| 18 Sep 2017 | CNY | 4.39 | 4.41 | 4.35 | 4.39 | 4.39 | -0.01 (-0.23%) | 19,854,734 |
| 15 Sep 2017 | CNY | 4.33 | 4.42 | 4.3 | 4.4 | 4.4 | +0.08 (+1.85%) | 53,105,301 |
| 14 Sep 2017 | CNY | 4.27 | 4.34 | 4.25 | 4.32 | 4.32 | +0.05 (+1.17%) | 20,030,901 |
| 13 Sep 2017 | CNY | 4.27 | 4.27 | 4.23 | 4.27 | 4.27 | +0.02 (+0.47%) | 7,253,716 |
| 12 Sep 2017 | CNY | 4.28 | 4.29 | 4.24 | 4.25 | 4.25 | -0.03 (-0.70%) | 11,933,668 |
| 11 Sep 2017 | CNY | 4.26 | 4.29 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 9,557,658 |
| 8 Sep 2017 | CNY | 4.29 | 4.31 | 4.26 | 4.28 | 4.28 | -0.04 (-0.93%) | 12,284,854 |
| 7 Sep 2017 | CNY | 4.27 | 4.35 | 4.25 | 4.32 | 4.32 | +0.06 (+1.41%) | 27,250,845 |
| 6 Sep 2017 | CNY | 4.25 | 4.27 | 4.23 | 4.26 | 4.26 | 0.0 (0.0%) | 8,772,740 |
| 5 Sep 2017 | CNY | 4.27 | 4.28 | 4.24 | 4.26 | 4.26 | 0.0 (0.0%) | 12,701,682 |
| 4 Sep 2017 | CNY | 4.25 | 4.3 | 4.23 | 4.26 | 4.26 | -0.02 (-0.47%) | 20,544,206 |
| 1 Sep 2017 | CNY | 4.3 | 4.32 | 4.27 | 4.28 | 4.28 | -0.05 (-1.15%) | 19,486,457 |
