| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | CNY | 5.4595 | 5.4822 | 5.4368 | 5.4465 | 5.4465 | -0.045 (-0.83%) | 1,553,010 |
| 9 Nov 2017 | CNY | 5.4822 | 5.5017 | 5.4336 | 5.492 | 5.492 | +0.036 (+0.65%) | 1,997,886 |
| 8 Nov 2017 | CNY | 5.4011 | 5.5601 | 5.4011 | 5.4563 | 5.4563 | +0.039 (+0.72%) | 2,902,347 |
| 7 Nov 2017 | CNY | 5.453 | 5.5082 | 5.3882 | 5.4173 | 5.4173 | -0.094 (-1.71%) | 4,217,119 |
| 6 Nov 2017 | CNY | 5.2616 | 5.612 | 5.2552 | 5.5114 | 5.5114 | +0.208 (+3.91%) | 5,092,356 |
| 3 Nov 2017 | CNY | 5.2876 | 5.3525 | 5.2422 | 5.3038 | 5.3038 | +0.055 (+1.05%) | 2,947,959 |
| 2 Nov 2017 | CNY | 5.3979 | 5.3979 | 5.2292 | 5.2487 | 5.2487 | -0.12 (-2.24%) | 2,686,473 |
| 1 Nov 2017 | CNY | 5.3687 | 5.4173 | 5.3298 | 5.3687 | 5.3687 | +0.003 (+0.06%) | 2,034,286 |
| 31 Oct 2017 | CNY | 5.2454 | 5.3946 | 5.2454 | 5.3654 | 5.3654 | +0.068 (+1.29%) | 2,574,885 |
| 30 Oct 2017 | CNY | 5.5698 | 5.5795 | 5.2843 | 5.2973 | 5.2973 | -0.305 (-5.44%) | 5,093,750 |
| 27 Oct 2017 | CNY | 5.7061 | 5.7093 | 5.586 | 5.6023 | 5.6023 | -0.117 (-2.04%) | 3,286,919 |
| 26 Oct 2017 | CNY | 5.7028 | 5.7417 | 5.6671 | 5.719 | 5.719 | +0.016 (+0.28%) | 2,175,517 |
| 25 Oct 2017 | CNY | 5.6477 | 5.719 | 5.6379 | 5.7028 | 5.7028 | +0.055 (+0.98%) | 2,208,662 |
| 24 Oct 2017 | CNY | 5.6833 | 5.7061 | 5.6023 | 5.6477 | 5.6477 | -0.036 (-0.63%) | 1,887,525 |
| 23 Oct 2017 | CNY | 5.6509 | 5.6833 | 5.6314 | 5.6833 | 5.6833 | +0.029 (+0.51%) | 1,689,826 |
| 20 Oct 2017 | CNY | 5.5471 | 5.6606 | 5.5471 | 5.6542 | 5.6542 | +0.107 (+1.93%) | 1,921,417 |
| 19 Oct 2017 | CNY | 5.6444 | 5.6639 | 5.5471 | 5.5471 | 5.5471 | -0.12 (-2.12%) | 2,922,462 |
| 18 Oct 2017 | CNY | 5.7353 | 5.7612 | 5.6639 | 5.6671 | 5.6671 | -0.068 (-1.19%) | 2,092,851 |
| 17 Oct 2017 | CNY | 5.7093 | 5.8001 | 5.7093 | 5.7353 | 5.7353 | -0.003 (-0.06%) | 1,665,078 |
| 16 Oct 2017 | CNY | 5.9785 | 5.9818 | 5.7353 | 5.7385 | 5.7385 | -0.246 (-4.12%) | 4,061,131 |
| 13 Oct 2017 | CNY | 5.8942 | 5.9915 | 5.8942 | 5.985 | 5.985 | +0.075 (+1.26%) | 2,606,495 |
| 12 Oct 2017 | CNY | 5.9591 | 5.9591 | 5.8747 | 5.9104 | 5.9104 | -0.033 (-0.55%) | 2,608,548 |
| 11 Oct 2017 | CNY | 6.0013 | 6.0013 | 5.9137 | 5.9429 | 5.9429 | -0.032 (-0.54%) | 1,834,201 |
| 10 Oct 2017 | CNY | 5.9364 | 5.985 | 5.8877 | 5.9753 | 5.9753 | +0.062 (+1.04%) | 3,461,276 |
| 9 Oct 2017 | CNY | 5.8618 | 5.9299 | 5.852 | 5.9137 | 5.9137 | +0.094 (+1.62%) | 2,599,297 |
| 29 Sep 2017 | CNY | 5.8066 | 5.8261 | 5.7644 | 5.8196 | 5.8196 | +0.055 (+0.96%) | 1,427,720 |
| 28 Sep 2017 | CNY | 5.8942 | 5.8942 | 5.758 | 5.7644 | 5.7644 | -0.088 (-1.50%) | 2,717,395 |
| 27 Sep 2017 | CNY | 5.7677 | 5.865 | 5.758 | 5.852 | 5.852 | +0.084 (+1.46%) | 2,760,954 |
| 26 Sep 2017 | CNY | 5.9202 | 5.9948 | 5.719 | 5.7677 | 5.7677 | -0.26 (-4.31%) | 6,722,114 |
| 25 Sep 2017 | CNY | 6.118 | 6.1764 | 6.0272 | 6.0272 | 6.0272 | -0.13 (-2.11%) | 2,633,512 |
