| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | CNY | 4.4286 | 4.4571 | 4.3714 | 4.4571 | 4.4571 | +0.029 (+0.64%) | 5,778,864 |
| 28 Nov 2017 | CNY | 4.3429 | 4.4286 | 4.3214 | 4.4286 | 4.4286 | +0.064 (+1.47%) | 4,482,755 |
| 27 Nov 2017 | CNY | 4.4214 | 4.4429 | 4.3214 | 4.3643 | 4.3643 | -0.064 (-1.45%) | 4,169,775 |
| 24 Nov 2017 | CNY | 4.4286 | 4.4571 | 4.3643 | 4.4286 | 4.4286 | +0.014 (+0.32%) | 4,977,737 |
| 23 Nov 2017 | CNY | 4.4286 | 4.5286 | 4.4 | 4.4143 | 4.4143 | -0.029 (-0.64%) | 7,396,152 |
| 22 Nov 2017 | CNY | 4.5357 | 4.5429 | 4.4071 | 4.4429 | 4.4429 | -0.079 (-1.74%) | 6,785,660 |
| 21 Nov 2017 | CNY | 4.4286 | 4.55 | 4.4071 | 4.5214 | 4.5214 | +0.129 (+2.93%) | 10,086,836 |
| 20 Nov 2017 | CNY | 4.4643 | 4.4857 | 4.2214 | 4.3929 | 4.3929 | -0.114 (-2.53%) | 9,750,552 |
| 17 Nov 2017 | CNY | 4.7857 | 4.8 | 4.4857 | 4.5071 | 4.5071 | -0.329 (-6.80%) | 14,890,297 |
| 16 Nov 2017 | CNY | 4.7286 | 4.8857 | 4.7071 | 4.8357 | 4.8357 | +0.129 (+2.73%) | 16,866,981 |
| 15 Nov 2017 | CNY | 4.7 | 4.7429 | 4.6571 | 4.7071 | 4.7071 | +0.007 (+0.15%) | 9,469,061 |
| 14 Nov 2017 | CNY | 4.7571 | 4.7571 | 4.6429 | 4.7 | 4.7 | -0.043 (-0.90%) | 12,484,591 |
| 13 Nov 2017 | CNY | 4.8714 | 4.8786 | 4.7214 | 4.7429 | 4.7429 | -0.107 (-2.21%) | 12,442,551 |
| 10 Nov 2017 | CNY | 4.8429 | 4.9143 | 4.8214 | 4.85 | 4.85 | +0.014 (+0.30%) | 13,995,578 |
| 9 Nov 2017 | CNY | 4.8929 | 4.9143 | 4.8143 | 4.8357 | 4.8357 | -0.086 (-1.74%) | 13,418,112 |
| 8 Nov 2017 | CNY | 4.9571 | 4.9714 | 4.8643 | 4.9214 | 4.9214 | -0.036 (-0.72%) | 17,537,706 |
| 7 Nov 2017 | CNY | 4.9429 | 5.0357 | 4.8786 | 4.9571 | 4.9571 | 0.0 (0.0%) | 16,854,471 |
| 6 Nov 2017 | CNY | 5.0929 | 5.1357 | 4.8929 | 4.9571 | 4.9571 | -0.257 (-4.93%) | 23,287,472 |
| 3 Nov 2017 | CNY | 5.1929 | 5.3571 | 5.0857 | 5.2143 | 5.2143 | -0.021 (-0.41%) | 29,650,083 |
| 2 Nov 2017 | CNY | 5.4429 | 5.5571 | 5.1429 | 5.2357 | 5.2357 | -0.471 (-8.26%) | 43,994,109 |
| 1 Nov 2017 | CNY | 5.9 | 6 | 5.5714 | 5.7071 | 5.7071 | +0.086 (+1.52%) | 71,769,496 |
| 31 Oct 2017 | CNY | 5.6214 | 5.6214 | 5.6214 | 5.6214 | 5.6214 | +0.514 (+10.07%) | 730,905 |
| 30 Oct 2017 | CNY | 5.1071 | 5.1071 | 5.1071 | 5.1071 | 5.1071 | +0.45 (+9.66%) | 735,722 |
| 15 May 2017 | CNY | 4.7571 | 4.7619 | 4.6476 | 4.6571 | 4.6571 | -0.062 (-1.31%) | 3,202,634 |
| 12 May 2017 | CNY | 4.7238 | 4.7619 | 4.6476 | 4.7191 | 4.7191 | -0.071 (-1.49%) | 4,409,443 |
| 11 May 2017 | CNY | 4.8191 | 4.8762 | 4.4714 | 4.7905 | 4.7905 | -0.057 (-1.18%) | 8,964,965 |
| 10 May 2017 | CNY | 5.0286 | 5.0714 | 4.8333 | 4.8476 | 4.8476 | -0.186 (-3.69%) | 4,412,977 |
| 9 May 2017 | CNY | 4.9905 | 5.0619 | 4.9714 | 5.0333 | 5.0333 | +0.033 (+0.67%) | 3,929,803 |
| 8 May 2017 | CNY | 5.0476 | 5.1191 | 4.9952 | 5 | 5 | -0.09 (-1.78%) | 5,095,284 |
| 5 May 2017 | CNY | 5.2191 | 5.2667 | 5.081 | 5.0905 | 5.0905 | -0.152 (-2.91%) | 5,314,362 |
