| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2017 | CNY | 3.103 | 3.119 | 3.047 | 3.106 | 3.106 | +0.006 (+0.19%) | 281,677 |
| 17 Nov 2017 | CNY | 3.171 | 3.181 | 3.078 | 3.1 | 3.1 | -0.071 (-2.24%) | 301,077 |
| 16 Nov 2017 | CNY | 3.168 | 3.192 | 3.159 | 3.171 | 3.171 | +0.004 (+0.13%) | 164,896 |
| 15 Nov 2017 | CNY | 3.204 | 3.236 | 3.16 | 3.167 | 3.167 | -0.03 (-0.94%) | 233,909 |
| 14 Nov 2017 | CNY | 3.226 | 3.23 | 3.196 | 3.197 | 3.197 | -0.027 (-0.84%) | 204,408 |
| 13 Nov 2017 | CNY | 3.209 | 3.228 | 3.208 | 3.224 | 3.224 | +0.004 (+0.12%) | 409,924 |
| 10 Nov 2017 | CNY | 3.2 | 3.22 | 3.156 | 3.22 | 3.22 | +0.02 (+0.63%) | 188,119 |
| 9 Nov 2017 | CNY | 3.191 | 3.2 | 3.182 | 3.2 | 3.2 | +0.014 (+0.44%) | 160,826 |
| 8 Nov 2017 | CNY | 3.173 | 3.198 | 3.168 | 3.186 | 3.186 | +0.013 (+0.41%) | 268,243 |
| 7 Nov 2017 | CNY | 3.17 | 3.179 | 3.162 | 3.173 | 3.173 | -0.001 (-0.03%) | 181,928 |
| 6 Nov 2017 | CNY | 3.138 | 3.176 | 3.111 | 3.174 | 3.174 | +0.035 (+1.12%) | 377,320 |
| 3 Nov 2017 | CNY | 3.165 | 3.17 | 3.125 | 3.139 | 3.139 | -0.023 (-0.73%) | 127,870 |
| 2 Nov 2017 | CNY | 3.178 | 3.18 | 3.155 | 3.162 | 3.162 | -0.023 (-0.72%) | 110,300 |
| 1 Nov 2017 | CNY | 3.178 | 3.202 | 3.178 | 3.185 | 3.185 | +0.012 (+0.38%) | 216,707 |
| 31 Oct 2017 | CNY | 3.174 | 3.185 | 3.155 | 3.173 | 3.173 | -0.001 (-0.03%) | 445,766 |
| 30 Oct 2017 | CNY | 3.214 | 3.214 | 3.137 | 3.174 | 3.174 | -0.037 (-1.15%) | 1,137,616 |
| 27 Oct 2017 | CNY | 3.24 | 3.24 | 3.201 | 3.211 | 3.211 | -0.016 (-0.50%) | 241,181 |
| 26 Oct 2017 | CNY | 3.211 | 3.237 | 3.203 | 3.227 | 3.227 | +0.016 (+0.50%) | 633,610 |
| 25 Oct 2017 | CNY | 3.196 | 3.211 | 3.192 | 3.211 | 3.211 | +0.015 (+0.47%) | 759,320 |
| 24 Oct 2017 | CNY | 3.199 | 3.199 | 3.176 | 3.196 | 3.196 | -0.003 (-0.09%) | 223,289 |
| 23 Oct 2017 | CNY | 3.194 | 3.21 | 3.187 | 3.199 | 3.199 | +0.013 (+0.41%) | 216,216 |
| 20 Oct 2017 | CNY | 3.2 | 3.2 | 3.175 | 3.186 | 3.186 | +0.009 (+0.28%) | 138,047 |
| 19 Oct 2017 | CNY | 3.196 | 3.196 | 3.175 | 3.177 | 3.177 | -0.019 (-0.59%) | 101,211 |
| 18 Oct 2017 | CNY | 3.222 | 3.222 | 3.195 | 3.196 | 3.196 | -0.021 (-0.65%) | 261,219 |
| 17 Oct 2017 | CNY | 3.194 | 3.224 | 3.194 | 3.217 | 3.217 | -0.005 (-0.16%) | 89,100 |
| 16 Oct 2017 | CNY | 3.243 | 3.258 | 3.21 | 3.222 | 3.222 | -0.021 (-0.65%) | 288,235 |
| 13 Oct 2017 | CNY | 3.225 | 3.243 | 3.225 | 3.243 | 3.243 | +0.014 (+0.43%) | 302,508 |
| 12 Oct 2017 | CNY | 3.235 | 3.243 | 3.211 | 3.229 | 3.229 | -0.01 (-0.31%) | 237,212 |
| 11 Oct 2017 | CNY | 3.251 | 3.263 | 3.239 | 3.239 | 3.239 | -0.012 (-0.37%) | 113,720 |
| 10 Oct 2017 | CNY | 3.244 | 3.252 | 3.232 | 3.251 | 3.251 | +0.007 (+0.22%) | 82,370 |
