| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2017 | CNY | 5.33 | 5.48 | 5.33 | 5.42 | 5.42 | -0.17 (-3.04%) | 7,245,601 |
| 17 Nov 2017 | CNY | 5.95 | 5.99 | 5.54 | 5.59 | 5.59 | -0.37 (-6.21%) | 10,359,812 |
| 16 Nov 2017 | CNY | 6 | 6.1 | 5.81 | 5.96 | 5.96 | -0.14 (-2.30%) | 16,821,304 |
| 15 Nov 2017 | CNY | 5.66 | 6.23 | 5.56 | 6.1 | 6.1 | +0.44 (+7.77%) | 19,138,844 |
| 14 Nov 2017 | CNY | 5.63 | 5.7 | 5.55 | 5.66 | 5.66 | +0.01 (+0.18%) | 6,276,346 |
| 13 Nov 2017 | CNY | 5.72 | 5.73 | 5.6 | 5.65 | 5.65 | -0.02 (-0.35%) | 6,959,047 |
| 10 Nov 2017 | CNY | 5.57 | 5.68 | 5.56 | 5.67 | 5.67 | +0.07 (+1.25%) | 6,003,081 |
| 9 Nov 2017 | CNY | 5.52 | 5.6 | 5.52 | 5.6 | 5.6 | +0.05 (+0.90%) | 5,008,403 |
| 8 Nov 2017 | CNY | 5.53 | 5.59 | 5.52 | 5.55 | 5.55 | +0.01 (+0.18%) | 4,843,440 |
| 7 Nov 2017 | CNY | 5.48 | 5.55 | 5.46 | 5.54 | 5.54 | +0.06 (+1.09%) | 5,095,761 |
| 6 Nov 2017 | CNY | 5.42 | 5.49 | 5.39 | 5.48 | 5.48 | +0.06 (+1.11%) | 4,023,992 |
| 3 Nov 2017 | CNY | 5.55 | 5.59 | 5.38 | 5.42 | 5.42 | -0.12 (-2.17%) | 6,787,923 |
| 2 Nov 2017 | CNY | 5.59 | 5.64 | 5.52 | 5.54 | 5.54 | -0.06 (-1.07%) | 3,652,417 |
| 1 Nov 2017 | CNY | 5.67 | 5.69 | 5.55 | 5.6 | 5.6 | -0.06 (-1.06%) | 4,803,602 |
| 31 Oct 2017 | CNY | 5.61 | 5.69 | 5.58 | 5.66 | 5.66 | +0.05 (+0.89%) | 4,082,400 |
| 30 Oct 2017 | CNY | 5.91 | 5.95 | 5.6 | 5.61 | 5.61 | -0.34 (-5.71%) | 11,659,526 |
| 27 Oct 2017 | CNY | 6.11 | 6.11 | 5.93 | 5.95 | 5.95 | -0.17 (-2.78%) | 8,036,100 |
| 26 Oct 2017 | CNY | 6.08 | 6.14 | 6.04 | 6.12 | 6.12 | +0.01 (+0.16%) | 7,724,171 |
| 25 Oct 2017 | CNY | 6.09 | 6.12 | 6.02 | 6.11 | 6.11 | +0.04 (+0.66%) | 4,302,472 |
| 24 Oct 2017 | CNY | 6.12 | 6.18 | 6.04 | 6.07 | 6.07 | -0.08 (-1.30%) | 5,009,153 |
| 23 Oct 2017 | CNY | 6.12 | 6.17 | 6.08 | 6.15 | 6.15 | +0.03 (+0.49%) | 4,459,598 |
| 20 Oct 2017 | CNY | 5.99 | 6.13 | 5.99 | 6.12 | 6.12 | +0.09 (+1.49%) | 4,852,581 |
| 19 Oct 2017 | CNY | 6.07 | 6.13 | 5.95 | 6.03 | 6.03 | -0.08 (-1.31%) | 6,759,779 |
| 18 Oct 2017 | CNY | 6.19 | 6.26 | 6.08 | 6.11 | 6.11 | -0.1 (-1.61%) | 5,870,200 |
| 17 Oct 2017 | CNY | 6.17 | 6.24 | 6.13 | 6.21 | 6.21 | +0.04 (+0.65%) | 5,417,864 |
| 16 Oct 2017 | CNY | 6.39 | 6.4 | 6.11 | 6.17 | 6.17 | -0.22 (-3.44%) | 12,717,201 |
| 13 Oct 2017 | CNY | 6.31 | 6.41 | 6.3 | 6.39 | 6.39 | +0.04 (+0.63%) | 8,086,747 |
| 12 Oct 2017 | CNY | 6.66 | 6.67 | 6.28 | 6.35 | 6.35 | -0.51 (-7.43%) | 26,274,130 |
| 11 Oct 2017 | CNY | 6.89 | 6.98 | 6.82 | 6.86 | 6.86 | -0.03 (-0.44%) | 12,824,953 |
| 10 Oct 2017 | CNY | 6.78 | 6.89 | 6.67 | 6.89 | 6.89 | +0.11 (+1.62%) | 11,833,638 |
