| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | CNY | 5.77 | 5.77 | 5.66 | 5.67 | 5.67 | -0.08 (-1.39%) | 6,712,811 |
| 27 Sep 2017 | CNY | 5.66 | 5.77 | 5.63 | 5.75 | 5.75 | +0.1 (+1.77%) | 6,129,202 |
| 26 Sep 2017 | CNY | 5.71 | 5.74 | 5.59 | 5.65 | 5.65 | -0.05 (-0.88%) | 6,970,998 |
| 25 Sep 2017 | CNY | 5.81 | 5.88 | 5.69 | 5.7 | 5.7 | -0.16 (-2.73%) | 7,978,225 |
| 22 Sep 2017 | CNY | 5.71 | 5.87 | 5.63 | 5.86 | 5.86 | +0.1 (+1.74%) | 10,804,613 |
| 21 Sep 2017 | CNY | 5.89 | 5.92 | 5.72 | 5.76 | 5.76 | -0.12 (-2.04%) | 9,403,715 |
| 20 Sep 2017 | CNY | 5.79 | 5.88 | 5.76 | 5.88 | 5.88 | +0.09 (+1.55%) | 10,444,558 |
| 19 Sep 2017 | CNY | 5.8 | 5.82 | 5.72 | 5.79 | 5.79 | +0.01 (+0.17%) | 8,975,209 |
| 18 Sep 2017 | CNY | 5.75 | 5.84 | 5.7 | 5.78 | 5.78 | -0.01 (-0.17%) | 10,988,153 |
| 15 Sep 2017 | CNY | 5.66 | 5.83 | 5.64 | 5.79 | 5.79 | +0.09 (+1.58%) | 17,843,243 |
| 14 Sep 2017 | CNY | 5.68 | 5.91 | 5.67 | 5.7 | 5.7 | +0.09 (+1.60%) | 26,721,407 |
| 13 Sep 2017 | CNY | 5.55 | 5.62 | 5.55 | 5.61 | 5.61 | +0.03 (+0.54%) | 5,024,783 |
| 12 Sep 2017 | CNY | 5.66 | 5.68 | 5.56 | 5.58 | 5.58 | -0.07 (-1.24%) | 9,179,369 |
| 11 Sep 2017 | CNY | 5.54 | 5.65 | 5.52 | 5.65 | 5.65 | +0.11 (+1.99%) | 14,387,662 |
| 8 Sep 2017 | CNY | 5.54 | 5.57 | 5.52 | 5.54 | 5.54 | -0.01 (-0.18%) | 5,679,305 |
| 7 Sep 2017 | CNY | 5.57 | 5.58 | 5.52 | 5.55 | 5.55 | -0.02 (-0.36%) | 5,942,324 |
| 6 Sep 2017 | CNY | 5.53 | 5.57 | 5.5 | 5.57 | 5.57 | +0.04 (+0.72%) | 6,847,463 |
| 5 Sep 2017 | CNY | 5.5 | 5.58 | 5.5 | 5.53 | 5.53 | +0.04 (+0.73%) | 7,854,876 |
| 4 Sep 2017 | CNY | 5.5 | 5.51 | 5.46 | 5.49 | 5.49 | -0.02 (-0.36%) | 6,037,318 |
| 1 Sep 2017 | CNY | 5.5 | 5.51 | 5.46 | 5.51 | 5.51 | +0.03 (+0.55%) | 4,595,441 |
| 31 Aug 2017 | CNY | 5.5 | 5.51 | 5.47 | 5.48 | 5.48 | -0.02 (-0.36%) | 4,078,885 |
| 30 Aug 2017 | CNY | 5.54 | 5.56 | 5.47 | 5.5 | 5.5 | -0.06 (-1.08%) | 7,585,723 |
| 29 Aug 2017 | CNY | 5.56 | 5.58 | 5.52 | 5.56 | 5.56 | +0.02 (+0.36%) | 5,153,977 |
| 28 Aug 2017 | CNY | 5.45 | 5.58 | 5.45 | 5.54 | 5.54 | +0.09 (+1.65%) | 6,984,856 |
| 25 Aug 2017 | CNY | 5.38 | 5.47 | 5.38 | 5.45 | 5.45 | +0.05 (+0.93%) | 4,134,500 |
| 24 Aug 2017 | CNY | 5.48 | 5.5 | 5.38 | 5.4 | 5.4 | -0.08 (-1.46%) | 5,055,007 |
| 23 Aug 2017 | CNY | 5.5 | 5.54 | 5.45 | 5.48 | 5.48 | -0.02 (-0.36%) | 4,457,060 |
| 22 Aug 2017 | CNY | 5.55 | 5.57 | 5.48 | 5.5 | 5.5 | -0.05 (-0.90%) | 4,178,625 |
| 21 Aug 2017 | CNY | 5.54 | 5.55 | 5.51 | 5.55 | 5.55 | +0.03 (+0.54%) | 5,370,459 |
| 18 Aug 2017 | CNY | 5.54 | 5.56 | 5.5 | 5.52 | 5.52 | -0.05 (-0.90%) | 5,023,177 |
