| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 5.97 | 5.99 | 5.92 | 5.95 | 5.95 | -0.04 (-0.67%) | 4,531,600 |
| 1 Dec 2017 | CNY | 5.96 | 6.07 | 5.96 | 5.99 | 5.99 | +0.06 (+1.01%) | 4,403,802 |
| 30 Nov 2017 | CNY | 5.94 | 5.97 | 5.88 | 5.93 | 5.93 | -0.05 (-0.84%) | 4,527,110 |
| 29 Nov 2017 | CNY | 5.96 | 6.13 | 5.94 | 5.98 | 5.98 | +0.16 (+2.75%) | 12,106,121 |
| 28 Nov 2017 | CNY | 5.78 | 5.83 | 5.76 | 5.82 | 5.82 | +0.04 (+0.69%) | 2,490,388 |
| 27 Nov 2017 | CNY | 5.86 | 5.86 | 5.77 | 5.78 | 5.78 | -0.08 (-1.37%) | 3,619,632 |
| 24 Nov 2017 | CNY | 5.79 | 5.86 | 5.68 | 5.86 | 5.86 | +0.07 (+1.21%) | 4,974,186 |
| 23 Nov 2017 | CNY | 5.85 | 5.88 | 5.78 | 5.79 | 5.79 | -0.08 (-1.36%) | 3,768,436 |
| 22 Nov 2017 | CNY | 5.88 | 5.9 | 5.84 | 5.87 | 5.87 | -0.01 (-0.17%) | 3,394,404 |
| 21 Nov 2017 | CNY | 5.87 | 5.91 | 5.82 | 5.88 | 5.88 | +0.03 (+0.51%) | 4,040,888 |
| 20 Nov 2017 | CNY | 5.83 | 5.86 | 5.8 | 5.85 | 5.85 | +0.05 (+0.86%) | 4,720,903 |
| 17 Nov 2017 | CNY | 5.89 | 5.89 | 5.79 | 5.8 | 5.8 | -0.09 (-1.53%) | 9,935,501 |
| 16 Nov 2017 | CNY | 5.91 | 5.95 | 5.82 | 5.89 | 5.89 | 0.0 (0.0%) | 8,474,458 |
| 15 Nov 2017 | CNY | 6.11 | 6.12 | 5.85 | 5.89 | 5.89 | -0.24 (-3.92%) | 13,930,246 |
| 14 Nov 2017 | CNY | 6.21 | 6.23 | 6.09 | 6.13 | 6.13 | -0.1 (-1.61%) | 9,191,252 |
| 13 Nov 2017 | CNY | 6.2 | 6.29 | 6.1 | 6.23 | 6.23 | +0.06 (+0.97%) | 11,420,679 |
| 10 Nov 2017 | CNY | 6.19 | 6.33 | 6.13 | 6.17 | 6.17 | +0.07 (+1.15%) | 18,793,522 |
| 9 Nov 2017 | CNY | 6.23 | 6.24 | 6.07 | 6.1 | 6.1 | -0.13 (-2.09%) | 14,821,145 |
| 8 Nov 2017 | CNY | 6.21 | 6.29 | 6.17 | 6.23 | 6.23 | -0.03 (-0.48%) | 14,056,404 |
| 7 Nov 2017 | CNY | 6.25 | 6.32 | 6.15 | 6.26 | 6.26 | +0.05 (+0.81%) | 16,039,194 |
| 6 Nov 2017 | CNY | 6.29 | 6.43 | 6.14 | 6.21 | 6.21 | -0.03 (-0.48%) | 25,170,850 |
| 3 Nov 2017 | CNY | 6.37 | 6.55 | 6.19 | 6.24 | 6.24 | -0.44 (-6.59%) | 45,148,092 |
| 2 Nov 2017 | CNY | 6.48 | 6.86 | 6.34 | 6.68 | 6.68 | +0.44 (+7.05%) | 83,777,478 |
| 1 Nov 2017 | CNY | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | +0.57 (+10.05%) | 6,427,045 |
| 31 Oct 2017 | CNY | 5.75 | 5.79 | 5.56 | 5.67 | 5.67 | -0.08 (-1.39%) | 9,074,884 |
| 30 Oct 2017 | CNY | 5.95 | 5.95 | 5.72 | 5.75 | 5.75 | -0.23 (-3.85%) | 7,777,002 |
| 27 Oct 2017 | CNY | 5.94 | 5.98 | 5.87 | 5.98 | 5.98 | +0.04 (+0.67%) | 7,314,374 |
| 26 Oct 2017 | CNY | 5.93 | 5.95 | 5.86 | 5.94 | 5.94 | +0.05 (+0.85%) | 5,920,702 |
| 25 Oct 2017 | CNY | 5.94 | 5.94 | 5.88 | 5.89 | 5.89 | -0.03 (-0.51%) | 5,295,002 |
| 24 Oct 2017 | CNY | 5.93 | 5.99 | 5.89 | 5.92 | 5.92 | -0.02 (-0.34%) | 4,570,302 |
