| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 5.24 | 5.27 | 5.05 | 5.13 | 5.13 | -0.12 (-2.29%) | 3,761,058 |
| 27 Oct 2017 | CNY | 5.28 | 5.3 | 5.25 | 5.25 | 5.25 | -0.03 (-0.57%) | 1,793,596 |
| 26 Oct 2017 | CNY | 5.33 | 5.35 | 5.24 | 5.28 | 5.28 | -0.06 (-1.12%) | 4,143,905 |
| 25 Oct 2017 | CNY | 5.38 | 5.39 | 5.3 | 5.34 | 5.34 | -0.04 (-0.74%) | 2,000,237 |
| 24 Oct 2017 | CNY | 5.37 | 5.4 | 5.34 | 5.38 | 5.38 | +0.01 (+0.19%) | 1,270,800 |
| 23 Oct 2017 | CNY | 5.38 | 5.4 | 5.36 | 5.37 | 5.37 | -0.05 (-0.92%) | 1,620,600 |
| 20 Oct 2017 | CNY | 5.35 | 5.43 | 5.35 | 5.42 | 5.42 | +0.02 (+0.37%) | 1,324,157 |
| 19 Oct 2017 | CNY | 5.4 | 5.5 | 5.35 | 5.4 | 5.4 | -0.03 (-0.55%) | 5,275,800 |
| 18 Oct 2017 | CNY | 5.46 | 5.48 | 5.2 | 5.43 | 5.43 | -0.04 (-0.73%) | 3,284,686 |
| 17 Oct 2017 | CNY | 5.39 | 5.49 | 5.39 | 5.47 | 5.47 | +0.07 (+1.30%) | 2,061,009 |
| 16 Oct 2017 | CNY | 5.49 | 5.5 | 5.39 | 5.4 | 5.4 | -0.09 (-1.64%) | 2,356,500 |
| 13 Oct 2017 | CNY | 5.5 | 5.52 | 5.47 | 5.49 | 5.49 | +0.01 (+0.18%) | 2,421,023 |
| 12 Oct 2017 | CNY | 5.5 | 5.53 | 5.46 | 5.48 | 5.48 | -0.03 (-0.54%) | 5,895,508 |
| 11 Oct 2017 | CNY | 5.47 | 5.51 | 5.42 | 5.51 | 5.51 | +0.04 (+0.73%) | 3,575,258 |
| 10 Oct 2017 | CNY | 5.43 | 5.48 | 5.41 | 5.47 | 5.47 | +0.04 (+0.74%) | 2,135,256 |
| 9 Oct 2017 | CNY | 5.49 | 5.51 | 5.4 | 5.43 | 5.43 | -0.01 (-0.18%) | 3,483,496 |
| 29 Sep 2017 | CNY | 5.46 | 5.49 | 5.41 | 5.44 | 5.44 | -0.02 (-0.37%) | 2,973,000 |
| 28 Sep 2017 | CNY | 5.5 | 5.51 | 5.44 | 5.46 | 5.46 | -0.04 (-0.73%) | 3,954,469 |
| 27 Sep 2017 | CNY | 5.62 | 5.63 | 5.48 | 5.5 | 5.5 | -0.16 (-2.83%) | 11,368,589 |
| 26 Sep 2017 | CNY | 5.37 | 5.67 | 5.33 | 5.66 | 5.66 | +0.32 (+5.99%) | 18,674,049 |
| 25 Sep 2017 | CNY | 5.44 | 5.44 | 5.33 | 5.34 | 5.34 | -0.12 (-2.20%) | 3,987,166 |
| 22 Sep 2017 | CNY | 5.51 | 5.51 | 5.42 | 5.46 | 5.46 | -0.05 (-0.91%) | 4,686,860 |
| 21 Sep 2017 | CNY | 5.54 | 5.57 | 5.51 | 5.51 | 5.51 | -0.05 (-0.90%) | 3,704,019 |
| 20 Sep 2017 | CNY | 5.56 | 5.57 | 5.52 | 5.56 | 5.56 | +0.01 (+0.18%) | 2,277,545 |
| 19 Sep 2017 | CNY | 5.59 | 5.6 | 5.55 | 5.55 | 5.55 | -0.04 (-0.72%) | 2,660,622 |
| 18 Sep 2017 | CNY | 5.57 | 5.61 | 5.56 | 5.59 | 5.59 | 0.0 (0.0%) | 2,716,237 |
| 15 Sep 2017 | CNY | 5.59 | 5.62 | 5.54 | 5.59 | 5.59 | -0.01 (-0.18%) | 3,633,111 |
| 14 Sep 2017 | CNY | 5.64 | 5.64 | 5.57 | 5.6 | 5.6 | -0.04 (-0.71%) | 2,820,833 |
| 13 Sep 2017 | CNY | 5.6 | 5.64 | 5.59 | 5.64 | 5.64 | +0.01 (+0.18%) | 2,353,896 |
| 12 Sep 2017 | CNY | 5.66 | 5.68 | 5.61 | 5.63 | 5.63 | +0.02 (+0.36%) | 4,246,636 |
