| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 5.93 | 5.94 | 5.83 | 5.88 | 5.88 | -0.05 (-0.84%) | 10,031,437 |
| 30 Nov 2017 | CNY | 5.7 | 5.94 | 5.7 | 5.93 | 5.93 | +0.22 (+3.85%) | 26,391,545 |
| 29 Nov 2017 | CNY | 5.68 | 5.73 | 5.65 | 5.71 | 5.71 | +0.01 (+0.18%) | 7,041,637 |
| 28 Nov 2017 | CNY | 5.66 | 5.74 | 5.65 | 5.7 | 5.7 | +0.06 (+1.06%) | 5,424,160 |
| 27 Nov 2017 | CNY | 5.57 | 5.75 | 5.57 | 5.64 | 5.64 | +0.02 (+0.36%) | 10,360,869 |
| 24 Nov 2017 | CNY | 5.57 | 5.62 | 5.52 | 5.62 | 5.62 | +0.05 (+0.90%) | 4,922,170 |
| 23 Nov 2017 | CNY | 5.63 | 5.69 | 5.53 | 5.57 | 5.57 | -0.05 (-0.89%) | 8,042,251 |
| 22 Nov 2017 | CNY | 5.62 | 5.71 | 5.58 | 5.62 | 5.62 | +0.01 (+0.18%) | 8,705,893 |
| 21 Nov 2017 | CNY | 5.58 | 5.66 | 5.55 | 5.61 | 5.61 | +0.04 (+0.72%) | 15,396,085 |
| 20 Nov 2017 | CNY | 5.54 | 5.6 | 5.51 | 5.57 | 5.57 | +0.01 (+0.18%) | 8,878,516 |
| 17 Nov 2017 | CNY | 5.68 | 5.7 | 5.53 | 5.56 | 5.56 | -0.13 (-2.28%) | 13,158,340 |
| 16 Nov 2017 | CNY | 5.73 | 5.77 | 5.64 | 5.69 | 5.69 | -0.01 (-0.18%) | 11,257,799 |
| 15 Nov 2017 | CNY | 5.78 | 5.79 | 5.7 | 5.7 | 5.7 | -0.07 (-1.21%) | 7,529,499 |
| 14 Nov 2017 | CNY | 5.8 | 5.82 | 5.71 | 5.77 | 5.77 | -0.07 (-1.20%) | 11,435,405 |
| 13 Nov 2017 | CNY | 5.77 | 5.86 | 5.66 | 5.84 | 5.84 | +0.07 (+1.21%) | 17,588,542 |
| 10 Nov 2017 | CNY | 5.87 | 5.87 | 5.72 | 5.77 | 5.77 | -0.18 (-3.03%) | 27,260,672 |
| 9 Nov 2017 | CNY | 5.99 | 6 | 5.9 | 5.95 | 5.95 | -0.03 (-0.50%) | 9,379,436 |
| 8 Nov 2017 | CNY | 5.98 | 6.03 | 5.94 | 5.98 | 5.98 | -0.02 (-0.33%) | 9,631,305 |
| 7 Nov 2017 | CNY | 6.03 | 6.05 | 5.94 | 6 | 6 | -0.04 (-0.66%) | 14,305,893 |
| 6 Nov 2017 | CNY | 5.95 | 6.07 | 5.9 | 6.04 | 6.04 | 0.0 (0.0%) | 10,815,566 |
| 3 Nov 2017 | CNY | 6.14 | 6.22 | 5.96 | 6.04 | 6.04 | +0.08 (+1.34%) | 23,220,849 |
| 2 Nov 2017 | CNY | 6.09 | 6.09 | 5.96 | 5.96 | 5.96 | -0.14 (-2.30%) | 10,254,000 |
| 1 Nov 2017 | CNY | 6.02 | 6.12 | 5.97 | 6.1 | 6.1 | +0.11 (+1.84%) | 14,264,769 |
| 31 Oct 2017 | CNY | 5.86 | 6 | 5.86 | 5.99 | 5.99 | +0.15 (+2.57%) | 8,592,270 |
| 30 Oct 2017 | CNY | 5.96 | 5.99 | 5.82 | 5.84 | 5.84 | -0.12 (-2.01%) | 12,762,832 |
| 27 Oct 2017 | CNY | 6.07 | 6.08 | 5.95 | 5.96 | 5.96 | -0.11 (-1.81%) | 14,075,358 |
| 26 Oct 2017 | CNY | 6.06 | 6.11 | 6.02 | 6.07 | 6.07 | +0.01 (+0.17%) | 11,161,627 |
| 25 Oct 2017 | CNY | 6.09 | 6.12 | 6.03 | 6.06 | 6.06 | -0.02 (-0.33%) | 10,409,860 |
| 24 Oct 2017 | CNY | 6.13 | 6.16 | 6.05 | 6.08 | 6.08 | -0.05 (-0.82%) | 9,089,801 |
| 23 Oct 2017 | CNY | 6.19 | 6.19 | 6.1 | 6.13 | 6.13 | -0.08 (-1.29%) | 9,745,372 |
