| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | CNY | 4.6308 | 4.6308 | 4.5 | 4.5923 | 4.5923 | -0.038 (-0.83%) | 15,195,927 |
| 21 Nov 2017 | CNY | 4.6154 | 4.6462 | 4.5923 | 4.6308 | 4.6308 | +0.008 (+0.17%) | 7,958,995 |
| 20 Nov 2017 | CNY | 4.6539 | 4.7539 | 4.5769 | 4.6231 | 4.6231 | -0.054 (-1.15%) | 12,730,840 |
| 17 Nov 2017 | CNY | 4.9154 | 4.9385 | 4.6539 | 4.6769 | 4.6769 | -0.269 (-5.44%) | 14,881,789 |
| 16 Nov 2017 | CNY | 5 | 5 | 4.9154 | 4.9462 | 4.9462 | -0.038 (-0.77%) | 9,488,911 |
| 15 Nov 2017 | CNY | 5 | 5.0231 | 4.8692 | 4.9846 | 4.9846 | -0.008 (-0.15%) | 12,801,833 |
| 14 Nov 2017 | CNY | 4.8923 | 5.0385 | 4.8846 | 4.9923 | 4.9923 | +0.085 (+1.72%) | 20,178,548 |
| 13 Nov 2017 | CNY | 4.9077 | 4.9308 | 4.8769 | 4.9077 | 4.9077 | -0.015 (-0.31%) | 9,870,471 |
| 10 Nov 2017 | CNY | 4.9308 | 4.9539 | 4.8692 | 4.9231 | 4.9231 | -0.015 (-0.31%) | 14,407,465 |
| 9 Nov 2017 | CNY | 4.9769 | 4.9846 | 4.9231 | 4.9385 | 4.9385 | -0.023 (-0.46%) | 10,610,471 |
| 8 Nov 2017 | CNY | 4.9692 | 4.9846 | 4.9308 | 4.9615 | 4.9615 | -0.008 (-0.15%) | 11,197,256 |
| 7 Nov 2017 | CNY | 4.9692 | 5 | 4.9308 | 4.9692 | 4.9692 | -0.038 (-0.77%) | 9,942,960 |
| 6 Nov 2017 | CNY | 5.0692 | 5.0692 | 4.9615 | 5.0077 | 5.0077 | -0.023 (-0.46%) | 9,889,906 |
| 3 Nov 2017 | CNY | 5.0308 | 5.0692 | 5 | 5.0308 | 5.0308 | 0.0 (0.0%) | 11,231,246 |
| 2 Nov 2017 | CNY | 5.0385 | 5.0923 | 5.0154 | 5.0308 | 5.0308 | -0.023 (-0.46%) | 9,421,348 |
| 1 Nov 2017 | CNY | 5.1077 | 5.1077 | 5.0154 | 5.0539 | 5.0539 | -0.031 (-0.60%) | 12,433,105 |
| 31 Oct 2017 | CNY | 4.9462 | 5.1231 | 4.8846 | 5.0846 | 5.0846 | +0.162 (+3.28%) | 27,542,867 |
| 30 Oct 2017 | CNY | 4.8385 | 4.9231 | 4.8077 | 4.9231 | 4.9231 | +0.077 (+1.59%) | 17,332,558 |
| 27 Oct 2017 | CNY | 4.8385 | 4.8769 | 4.8077 | 4.8462 | 4.8462 | 0.0 (0.0%) | 10,289,511 |
| 26 Oct 2017 | CNY | 4.8308 | 4.8692 | 4.8077 | 4.8462 | 4.8462 | +0.008 (+0.16%) | 9,152,432 |
| 25 Oct 2017 | CNY | 4.8077 | 4.8462 | 4.7846 | 4.8385 | 4.8385 | +0.031 (+0.64%) | 7,415,681 |
| 24 Oct 2017 | CNY | 4.8077 | 4.8154 | 4.7692 | 4.8077 | 4.8077 | -0.008 (-0.16%) | 6,646,450 |
| 23 Oct 2017 | CNY | 4.8308 | 4.8692 | 4.7846 | 4.8154 | 4.8154 | -0.015 (-0.32%) | 12,402,504 |
| 20 Oct 2017 | CNY | 4.7923 | 4.8385 | 4.7231 | 4.8308 | 4.8308 | +0.031 (+0.64%) | 11,847,443 |
| 19 Oct 2017 | CNY | 4.9923 | 5.0154 | 4.7846 | 4.8 | 4.8 | -0.208 (-4.15%) | 22,406,579 |
| 18 Oct 2017 | CNY | 4.9923 | 5.0539 | 4.9769 | 5.0077 | 5.0077 | +0.008 (+0.15%) | 9,857,082 |
| 17 Oct 2017 | CNY | 5.0539 | 5.0615 | 4.9846 | 5 | 5 | -0.1 (-1.96%) | 12,084,619 |
| 16 Oct 2017 | CNY | 5.1615 | 5.1615 | 5.0231 | 5.1 | 5.1 | -0.061 (-1.19%) | 20,634,835 |
| 13 Oct 2017 | CNY | 5.0923 | 5.1769 | 5.0692 | 5.1615 | 5.1615 | +0.054 (+1.05%) | 16,005,801 |
| 12 Oct 2017 | CNY | 5.1769 | 5.2 | 5.0846 | 5.1077 | 5.1077 | -0.1 (-1.92%) | 20,532,460 |
