| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 5.53 | 5.67 | 5.52 | 5.59 | 5.59 | +0.07 (+1.27%) | 2,153,885 |
| 8 Dec 2017 | CNY | 5.4 | 5.54 | 5.4 | 5.52 | 5.52 | +0.12 (+2.22%) | 2,041,604 |
| 7 Dec 2017 | CNY | 5.44 | 5.5 | 5.39 | 5.4 | 5.4 | -0.05 (-0.92%) | 1,820,073 |
| 6 Dec 2017 | CNY | 5.35 | 5.45 | 5.29 | 5.45 | 5.45 | +0.13 (+2.44%) | 2,296,164 |
| 5 Dec 2017 | CNY | 5.58 | 5.66 | 5.2 | 5.32 | 5.32 | -0.28 (-5%) | 3,649,030 |
| 4 Dec 2017 | CNY | 5.74 | 5.75 | 5.59 | 5.6 | 5.6 | -0.15 (-2.61%) | 2,395,146 |
| 1 Dec 2017 | CNY | 5.69 | 5.76 | 5.66 | 5.75 | 5.75 | +0.06 (+1.05%) | 1,926,268 |
| 30 Nov 2017 | CNY | 5.64 | 5.71 | 5.62 | 5.69 | 5.69 | +0.05 (+0.89%) | 2,493,404 |
| 29 Nov 2017 | CNY | 5.7 | 5.71 | 5.58 | 5.64 | 5.64 | -0.06 (-1.05%) | 1,825,916 |
| 28 Nov 2017 | CNY | 5.65 | 5.73 | 5.62 | 5.7 | 5.7 | +0.08 (+1.42%) | 1,923,529 |
| 27 Nov 2017 | CNY | 5.66 | 5.73 | 5.6 | 5.62 | 5.62 | -0.01 (-0.18%) | 1,920,734 |
| 24 Nov 2017 | CNY | 5.56 | 5.65 | 5.54 | 5.63 | 5.63 | +0.03 (+0.54%) | 1,614,901 |
| 23 Nov 2017 | CNY | 5.71 | 5.75 | 5.6 | 5.6 | 5.6 | -0.14 (-2.44%) | 2,627,606 |
| 22 Nov 2017 | CNY | 5.71 | 5.77 | 5.65 | 5.74 | 5.74 | +0.03 (+0.53%) | 2,308,100 |
| 21 Nov 2017 | CNY | 5.77 | 5.83 | 5.68 | 5.71 | 5.71 | -0.06 (-1.04%) | 3,143,552 |
| 20 Nov 2017 | CNY | 5.78 | 5.81 | 5.69 | 5.77 | 5.77 | -0.07 (-1.20%) | 4,066,923 |
| 17 Nov 2017 | CNY | 6.18 | 6.21 | 5.81 | 5.84 | 5.84 | -0.34 (-5.50%) | 4,992,643 |
| 16 Nov 2017 | CNY | 6.2 | 6.24 | 6.15 | 6.18 | 6.18 | 0.0 (0.0%) | 1,631,849 |
| 15 Nov 2017 | CNY | 6.22 | 6.26 | 6.17 | 6.18 | 6.18 | -0.02 (-0.32%) | 2,032,149 |
| 14 Nov 2017 | CNY | 6.27 | 6.32 | 6.15 | 6.2 | 6.2 | -0.06 (-0.96%) | 4,372,421 |
| 13 Nov 2017 | CNY | 6.4 | 6.4 | 6.24 | 6.26 | 6.26 | -0.15 (-2.34%) | 4,303,595 |
| 10 Nov 2017 | CNY | 6.45 | 6.47 | 6.39 | 6.41 | 6.41 | -0.07 (-1.08%) | 2,073,500 |
| 9 Nov 2017 | CNY | 6.43 | 6.48 | 6.38 | 6.48 | 6.48 | +0.04 (+0.62%) | 2,501,759 |
| 8 Nov 2017 | CNY | 6.36 | 6.44 | 6.34 | 6.44 | 6.44 | +0.07 (+1.10%) | 2,657,030 |
| 7 Nov 2017 | CNY | 6.33 | 6.37 | 6.29 | 6.37 | 6.37 | +0.05 (+0.79%) | 2,553,729 |
| 6 Nov 2017 | CNY | 6.29 | 6.38 | 6.26 | 6.32 | 6.32 | +0.01 (+0.16%) | 3,005,030 |
| 3 Nov 2017 | CNY | 6.4 | 6.4 | 6.26 | 6.31 | 6.31 | -0.07 (-1.10%) | 2,926,914 |
| 2 Nov 2017 | CNY | 6.55 | 6.57 | 6.34 | 6.38 | 6.38 | -0.19 (-2.89%) | 4,412,043 |
| 1 Nov 2017 | CNY | 6.6 | 6.65 | 6.53 | 6.57 | 6.57 | -0.03 (-0.45%) | 2,834,180 |
| 31 Oct 2017 | CNY | 6.56 | 6.62 | 6.53 | 6.6 | 6.6 | +0.04 (+0.61%) | 2,585,199 |
