| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 4.1 | 4.13 | 4.01 | 4.05 | 4.05 | +0.04 (+1.00%) | 17,784,921 |
| 27 Oct 2017 | CNY | 4.07 | 4.08 | 3.98 | 4.01 | 4.01 | -0.08 (-1.96%) | 12,868,752 |
| 26 Oct 2017 | CNY | 4.05 | 4.12 | 4.01 | 4.09 | 4.09 | +0.04 (+0.99%) | 11,622,805 |
| 25 Oct 2017 | CNY | 4.06 | 4.09 | 4.03 | 4.05 | 4.05 | 0.0 (0.0%) | 7,124,000 |
| 24 Oct 2017 | CNY | 3.95 | 4.11 | 3.94 | 4.05 | 4.05 | +0.1 (+2.53%) | 19,252,011 |
| 23 Oct 2017 | CNY | 3.87 | 3.97 | 3.87 | 3.95 | 3.95 | +0.07 (+1.80%) | 14,216,203 |
| 20 Oct 2017 | CNY | 3.85 | 3.9 | 3.83 | 3.88 | 3.88 | +0.03 (+0.78%) | 12,420,484 |
| 19 Oct 2017 | CNY | 4.02 | 4.02 | 3.82 | 3.85 | 3.85 | -0.17 (-4.23%) | 36,658,610 |
| 18 Oct 2017 | CNY | 4.06 | 4.08 | 4 | 4.02 | 4.02 | -0.05 (-1.23%) | 10,436,900 |
| 17 Oct 2017 | CNY | 4.04 | 4.09 | 4.02 | 4.07 | 4.07 | +0.02 (+0.49%) | 7,239,557 |
| 16 Oct 2017 | CNY | 4.13 | 4.13 | 4.03 | 4.05 | 4.05 | -0.08 (-1.94%) | 16,285,872 |
| 13 Oct 2017 | CNY | 4.14 | 4.16 | 4.08 | 4.13 | 4.13 | -0.03 (-0.72%) | 13,929,206 |
| 12 Oct 2017 | CNY | 4.2 | 4.24 | 4.13 | 4.16 | 4.16 | 0.0 (0.0%) | 19,904,501 |
| 11 Oct 2017 | CNY | 4.18 | 4.19 | 4.14 | 4.16 | 4.16 | -0.02 (-0.48%) | 10,825,101 |
| 10 Oct 2017 | CNY | 4.13 | 4.2 | 4.13 | 4.18 | 4.18 | +0.04 (+0.97%) | 12,104,701 |
| 9 Oct 2017 | CNY | 4.19 | 4.23 | 4.12 | 4.14 | 4.14 | -0.03 (-0.72%) | 16,364,401 |
| 29 Sep 2017 | CNY | 4.19 | 4.24 | 4.12 | 4.17 | 4.17 | +0.12 (+2.96%) | 19,282,138 |
| 28 Sep 2017 | CNY | 4.07 | 4.11 | 4.04 | 4.05 | 4.05 | -0.01 (-0.25%) | 11,517,600 |
| 27 Sep 2017 | CNY | 4.08 | 4.11 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 9,154,700 |
| 26 Sep 2017 | CNY | 4.12 | 4.16 | 4.04 | 4.08 | 4.08 | -0.03 (-0.73%) | 15,200,650 |
| 25 Sep 2017 | CNY | 4.1 | 4.17 | 4.08 | 4.11 | 4.11 | +0.01 (+0.24%) | 11,780,899 |
| 22 Sep 2017 | CNY | 4.08 | 4.17 | 4.06 | 4.1 | 4.1 | -0.01 (-0.24%) | 12,293,300 |
| 21 Sep 2017 | CNY | 4.17 | 4.23 | 4.11 | 4.11 | 4.11 | -0.08 (-1.91%) | 15,386,200 |
| 20 Sep 2017 | CNY | 4.04 | 4.25 | 3.95 | 4.19 | 4.19 | +0.14 (+3.46%) | 33,347,502 |
| 19 Sep 2017 | CNY | 4.14 | 4.24 | 3.99 | 4.05 | 4.05 | -0.14 (-3.34%) | 45,785,039 |
| 18 Sep 2017 | CNY | 4.38 | 4.41 | 4.19 | 4.19 | 4.19 | -0.22 (-4.99%) | 47,680,500 |
| 15 Sep 2017 | CNY | 4.43 | 4.44 | 4.38 | 4.41 | 4.41 | -0.03 (-0.68%) | 11,988,900 |
| 14 Sep 2017 | CNY | 4.46 | 4.47 | 4.42 | 4.44 | 4.44 | 0.0 (0.0%) | 9,390,100 |
| 13 Sep 2017 | CNY | 4.43 | 4.46 | 4.4 | 4.44 | 4.44 | 0.0 (0.0%) | 9,732,443 |
| 12 Sep 2017 | CNY | 4.43 | 4.52 | 4.38 | 4.44 | 4.44 | 0.0 (0.0%) | 20,160,799 |
