| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 4.5733 | 4.6533 | 4.56 | 4.64 | 4.64 | +0.067 (+1.46%) | 5,575,201 |
| 30 Nov 2017 | CNY | 4.6267 | 4.66 | 4.5467 | 4.5733 | 4.5733 | -0.08 (-1.72%) | 7,206,301 |
| 29 Nov 2017 | CNY | 4.4533 | 4.6533 | 4.4333 | 4.6533 | 4.6533 | +0.18 (+4.02%) | 11,765,551 |
| 28 Nov 2017 | CNY | 4.4133 | 4.4733 | 4.3867 | 4.4733 | 4.4733 | +0.06 (+1.36%) | 4,586,100 |
| 27 Nov 2017 | CNY | 4.5 | 4.52 | 4.4 | 4.4133 | 4.4133 | -0.087 (-1.93%) | 6,972,000 |
| 24 Nov 2017 | CNY | 4.4533 | 4.5467 | 4.44 | 4.5 | 4.5 | -0.027 (-0.59%) | 5,497,950 |
| 23 Nov 2017 | CNY | 4.6133 | 4.6467 | 4.5067 | 4.5267 | 4.5267 | -0.087 (-1.88%) | 7,305,031 |
| 22 Nov 2017 | CNY | 4.6933 | 4.7333 | 4.5867 | 4.6133 | 4.6133 | -0.08 (-1.70%) | 7,561,500 |
| 21 Nov 2017 | CNY | 4.76 | 4.8133 | 4.66 | 4.6933 | 4.6933 | -0.067 (-1.40%) | 6,803,766 |
| 20 Nov 2017 | CNY | 4.6133 | 4.7667 | 4.6133 | 4.76 | 4.76 | +0.007 (+0.14%) | 7,780,230 |
| 17 Nov 2017 | CNY | 5.0267 | 5.0333 | 4.7267 | 4.7533 | 4.7533 | -0.26 (-5.19%) | 12,310,351 |
| 16 Nov 2017 | CNY | 4.9667 | 5.0533 | 4.9467 | 5.0133 | 5.0133 | +0.047 (+0.94%) | 6,252,900 |
| 15 Nov 2017 | CNY | 5.0667 | 5.0867 | 4.9533 | 4.9667 | 4.9667 | -0.073 (-1.45%) | 7,990,654 |
| 14 Nov 2017 | CNY | 5.2 | 5.2 | 5.0067 | 5.04 | 5.04 | -0.167 (-3.20%) | 12,898,272 |
| 13 Nov 2017 | CNY | 5.2 | 5.2867 | 5.1467 | 5.2067 | 5.2067 | -0.093 (-1.76%) | 15,300,916 |
| 10 Nov 2017 | CNY | 5.38 | 5.46 | 5.3 | 5.3 | 5.3 | +0.047 (+0.89%) | 30,105,421 |
| 9 Nov 2017 | CNY | 5.0867 | 5.2867 | 5.0867 | 5.2533 | 5.2533 | +0.12 (+2.34%) | 17,506,165 |
| 8 Nov 2017 | CNY | 5.02 | 5.2133 | 5.0133 | 5.1333 | 5.1333 | +0.087 (+1.72%) | 14,751,894 |
| 7 Nov 2017 | CNY | 5 | 5.08 | 4.9733 | 5.0467 | 5.0467 | +0.027 (+0.53%) | 8,203,200 |
| 6 Nov 2017 | CNY | 4.98 | 5.0333 | 4.8067 | 5.02 | 5.02 | +0.047 (+0.94%) | 8,157,460 |
| 3 Nov 2017 | CNY | 4.9733 | 5 | 4.92 | 4.9733 | 4.9733 | +0.013 (+0.27%) | 9,135,754 |
| 2 Nov 2017 | CNY | 5.1 | 5.1 | 4.9533 | 4.96 | 4.96 | -0.153 (-3.00%) | 10,960,050 |
| 1 Nov 2017 | CNY | 5.1333 | 5.18 | 5.1 | 5.1133 | 5.1133 | -0.02 (-0.39%) | 8,024,550 |
| 31 Oct 2017 | CNY | 5.1133 | 5.1667 | 5.0933 | 5.1333 | 5.1333 | +0.04 (+0.79%) | 7,124,400 |
| 30 Oct 2017 | CNY | 5.4 | 5.42 | 5.0733 | 5.0933 | 5.0933 | -0.327 (-6.03%) | 15,938,400 |
| 27 Oct 2017 | CNY | 5.5133 | 5.52 | 5.4133 | 5.42 | 5.42 | -0.087 (-1.57%) | 9,863,700 |
| 26 Oct 2017 | CNY | 5.4933 | 5.52 | 5.44 | 5.5067 | 5.5067 | +0.02 (+0.36%) | 7,985,250 |
| 25 Oct 2017 | CNY | 5.4133 | 5.5133 | 5.38 | 5.4867 | 5.4867 | +0.06 (+1.11%) | 9,014,850 |
| 24 Oct 2017 | CNY | 5.5133 | 5.5467 | 5.3467 | 5.4267 | 5.4267 | -0.08 (-1.45%) | 10,885,396 |
| 23 Oct 2017 | CNY | 5.5467 | 5.56 | 5.4733 | 5.5067 | 5.5067 | -0.02 (-0.36%) | 10,788,901 |
