| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 5.7 | 5.78 | 5.68 | 5.75 | 5.75 | +0.05 (+0.88%) | 2,458,900 |
| 7 Dec 2017 | CNY | 5.66 | 5.73 | 5.66 | 5.7 | 5.7 | +0.01 (+0.18%) | 2,391,131 |
| 6 Dec 2017 | CNY | 5.57 | 5.72 | 5.57 | 5.69 | 5.69 | +0.08 (+1.43%) | 3,002,962 |
| 5 Dec 2017 | CNY | 5.78 | 5.79 | 5.56 | 5.61 | 5.61 | -0.16 (-2.77%) | 4,552,307 |
| 4 Dec 2017 | CNY | 5.95 | 5.95 | 5.77 | 5.77 | 5.77 | -0.17 (-2.86%) | 4,475,421 |
| 1 Dec 2017 | CNY | 5.94 | 6.07 | 5.77 | 5.94 | 5.94 | -0.06 (-1%) | 6,884,549 |
| 30 Nov 2017 | CNY | 5.88 | 6.24 | 5.88 | 6 | 6 | +0.07 (+1.18%) | 11,000,153 |
| 29 Nov 2017 | CNY | 5.85 | 6.01 | 5.79 | 5.93 | 5.93 | +0.06 (+1.02%) | 6,410,007 |
| 28 Nov 2017 | CNY | 5.72 | 5.92 | 5.67 | 5.87 | 5.87 | +0.18 (+3.16%) | 4,538,134 |
| 27 Nov 2017 | CNY | 5.83 | 5.86 | 5.69 | 5.69 | 5.69 | -0.16 (-2.74%) | 3,778,320 |
| 24 Nov 2017 | CNY | 5.7 | 5.87 | 5.66 | 5.85 | 5.85 | +0.13 (+2.27%) | 5,348,518 |
| 23 Nov 2017 | CNY | 5.88 | 5.88 | 5.69 | 5.72 | 5.72 | -0.16 (-2.72%) | 3,434,200 |
| 22 Nov 2017 | CNY | 5.87 | 5.93 | 5.82 | 5.88 | 5.88 | +0.05 (+0.86%) | 3,534,800 |
| 21 Nov 2017 | CNY | 5.89 | 5.96 | 5.77 | 5.83 | 5.83 | -0.06 (-1.02%) | 3,765,424 |
| 20 Nov 2017 | CNY | 5.8 | 5.9 | 5.8 | 5.89 | 5.89 | -0.04 (-0.67%) | 4,262,960 |
| 17 Nov 2017 | CNY | 6.23 | 6.25 | 5.9 | 5.93 | 5.93 | -0.32 (-5.12%) | 7,209,095 |
| 16 Nov 2017 | CNY | 6.28 | 6.33 | 6.22 | 6.25 | 6.25 | 0.0 (0.0%) | 2,868,388 |
| 15 Nov 2017 | CNY | 6.26 | 6.29 | 6.23 | 6.25 | 6.25 | -0.01 (-0.16%) | 3,133,126 |
| 14 Nov 2017 | CNY | 6.44 | 6.44 | 6.24 | 6.26 | 6.26 | -0.17 (-2.64%) | 6,452,400 |
| 13 Nov 2017 | CNY | 6.58 | 6.6 | 6.39 | 6.43 | 6.43 | -0.18 (-2.72%) | 7,757,072 |
| 10 Nov 2017 | CNY | 6.66 | 6.68 | 6.54 | 6.61 | 6.61 | -0.06 (-0.90%) | 4,729,775 |
| 9 Nov 2017 | CNY | 6.6 | 6.76 | 6.6 | 6.67 | 6.67 | +0.03 (+0.45%) | 3,691,287 |
| 8 Nov 2017 | CNY | 6.65 | 6.68 | 6.6 | 6.64 | 6.64 | +0.02 (+0.30%) | 3,978,600 |
| 7 Nov 2017 | CNY | 6.61 | 6.63 | 6.54 | 6.62 | 6.62 | +0.01 (+0.15%) | 3,650,091 |
| 6 Nov 2017 | CNY | 6.53 | 6.64 | 6.46 | 6.61 | 6.61 | +0.08 (+1.23%) | 3,427,644 |
| 3 Nov 2017 | CNY | 6.56 | 6.69 | 6.43 | 6.53 | 6.53 | -0.06 (-0.91%) | 4,215,323 |
| 2 Nov 2017 | CNY | 6.66 | 6.7 | 6.55 | 6.59 | 6.59 | -0.07 (-1.05%) | 3,448,147 |
| 1 Nov 2017 | CNY | 6.7 | 6.82 | 6.63 | 6.66 | 6.66 | +0.06 (+0.91%) | 4,793,070 |
| 31 Oct 2017 | CNY | 6.54 | 6.62 | 6.54 | 6.6 | 6.6 | +0.06 (+0.92%) | 3,482,706 |
| 30 Oct 2017 | CNY | 6.87 | 6.91 | 6.39 | 6.54 | 6.54 | -0.37 (-5.35%) | 7,181,081 |
