| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2017 | CNY | 3.921 | 4.135 | 3.921 | 4.073 | 4.073 | +0.009 (+0.22%) | 750 |
| 3 Nov 2017 | CNY | 4.19 | 4.19 | 4.06 | 4.064 | 4.064 | -0.266 (-6.14%) | 190 |
| 20 Sep 2017 | CNY | 4.105 | 4.33 | 4.105 | 4.33 | 4.33 | +0.08 (+1.88%) | 12 |
| 5 Sep 2017 | CNY | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.019 (-19.34%) | 12 |
| 16 Jun 2015 | CNY | 4.8753 | 5.2691 | 4.8753 | 5.2691 | 5.2691 | -0.037 (-0.70%) | 275 |
| 3 Jun 2015 | CNY | 4.8338 | 5.3062 | 4.8338 | 5.3062 | 5.3062 | +0.756 (+16.61%) | 146 |
| 19 Jan 2015 | CNY | 4.1411 | 4.5502 | 4.1411 | 4.5502 | 4.5502 | +0.834 (+22.43%) | 123 |
| 16 Oct 2014 | CNY | 3.4484 | 3.7167 | 3.4484 | 3.7167 | 3.7167 | -0.245 (-6.20%) | 11,000 |
| 30 Sep 2014 | CNY | 3.9622 | 3.9622 | 3.9622 | 3.9622 | 3.9622 | -0.012 (-0.30%) | 916 |
| 29 Sep 2014 | CNY | 3.9742 | 3.9742 | 3.9742 | 3.9742 | 3.9742 | -0.09 (-2.23%) | 916 |
| 26 Sep 2014 | CNY | 3.9567 | 4.0647 | 3.9567 | 4.0647 | 4.0647 | +0.132 (+3.36%) | 916 |
| 25 Sep 2014 | CNY | 3.9327 | 3.9327 | 3.9327 | 3.9327 | 3.9327 | +0.004 (+0.11%) | 916 |
| 24 Sep 2014 | CNY | 3.9284 | 3.9284 | 3.9284 | 3.9284 | 3.9284 | -0.03 (-0.77%) | 916 |
| 23 Sep 2014 | CNY | 3.9589 | 3.9589 | 3.9589 | 3.9589 | 3.9589 | +0.038 (+0.97%) | 916 |
| 22 Sep 2014 | CNY | 3.9207 | 3.9207 | 3.9207 | 3.9207 | 3.9207 | +0.054 (+1.41%) | 916 |
| 19 Sep 2014 | CNY | 3.8662 | 3.8662 | 3.8662 | 3.8662 | 3.8662 | +0.075 (+1.99%) | 916 |
| 18 Sep 2014 | CNY | 3.7909 | 3.7909 | 3.7909 | 3.7909 | 3.7909 | +0.003 (+0.09%) | 916 |
| 17 Sep 2014 | CNY | 3.7876 | 3.7876 | 3.7876 | 3.7876 | 3.7876 | -0.021 (-0.55%) | 916 |
| 16 Sep 2014 | CNY | 3.8084 | 3.8084 | 3.8084 | 3.8084 | 3.8084 | -0.027 (-0.71%) | 916 |
| 15 Sep 2014 | CNY | 3.8356 | 3.8356 | 3.8356 | 3.8356 | 3.8356 | +0.044 (+1.15%) | 916 |
| 12 Sep 2014 | CNY | 3.792 | 3.792 | 3.792 | 3.792 | 3.792 | +0.001 (+0.03%) | 916 |
| 11 Sep 2014 | CNY | 3.7909 | 3.7909 | 3.7909 | 3.7909 | 3.7909 | +0.014 (+0.38%) | 916 |
| 10 Sep 2014 | CNY | 3.7767 | 3.7767 | 3.7767 | 3.7767 | 3.7767 | -0.029 (-0.78%) | 916 |
| 9 Sep 2014 | CNY | 3.8062 | 3.8062 | 3.8062 | 3.8062 | 3.8062 | -0.02 (-0.51%) | 916 |
| 8 Sep 2014 | CNY | 3.8258 | 3.8258 | 3.8258 | 3.8258 | 3.8258 | -0.035 (-0.90%) | 916 |
| 5 Sep 2014 | CNY | 3.8607 | 3.8607 | 3.8607 | 3.8607 | 3.8607 | -0.026 (-0.67%) | 916 |
| 4 Sep 2014 | CNY | 3.8869 | 3.8869 | 3.8869 | 3.8869 | 3.8869 | -0.035 (-0.89%) | 916 |
| 3 Sep 2014 | CNY | 3.9218 | 3.9218 | 3.9218 | 3.9218 | 3.9218 | -0.005 (-0.14%) | 916 |
| 2 Sep 2014 | CNY | 3.9273 | 3.9273 | 3.9273 | 3.9273 | 3.9273 | -0.327 (-7.69%) | 916 |
| 1 Sep 2014 | CNY | 3.8858 | 4.2545 | 3.8858 | 4.2545 | 4.2545 | +1.177 (+38.25%) | 916 |
