| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 4.8 | 4.88 | 4.75 | 4.84 | 4.84 | -0.02 (-0.41%) | 16,536,133 |
| 7 Dec 2017 | CNY | 4.96 | 4.96 | 4.83 | 4.86 | 4.86 | -0.09 (-1.82%) | 17,972,598 |
| 6 Dec 2017 | CNY | 4.73 | 5.02 | 4.67 | 4.95 | 4.95 | +0.22 (+4.65%) | 29,398,759 |
| 5 Dec 2017 | CNY | 4.82 | 4.89 | 4.62 | 4.73 | 4.73 | -0.16 (-3.27%) | 19,109,023 |
| 4 Dec 2017 | CNY | 4.86 | 5.09 | 4.84 | 4.89 | 4.89 | +0.1 (+2.09%) | 25,179,958 |
| 1 Dec 2017 | CNY | 4.73 | 4.81 | 4.68 | 4.79 | 4.79 | +0.02 (+0.42%) | 15,870,348 |
| 30 Nov 2017 | CNY | 4.8 | 4.85 | 4.7 | 4.77 | 4.77 | -0.03 (-0.63%) | 21,582,577 |
| 29 Nov 2017 | CNY | 4.77 | 4.93 | 4.67 | 4.8 | 4.8 | +0.03 (+0.63%) | 38,335,192 |
| 28 Nov 2017 | CNY | 4.33 | 4.77 | 4.3 | 4.77 | 4.77 | +0.43 (+9.91%) | 35,339,535 |
| 27 Nov 2017 | CNY | 4.31 | 4.42 | 4.27 | 4.34 | 4.34 | +0.05 (+1.17%) | 15,629,469 |
| 24 Nov 2017 | CNY | 4.25 | 4.33 | 4.19 | 4.29 | 4.29 | +0.07 (+1.66%) | 15,278,643 |
| 23 Nov 2017 | CNY | 4.29 | 4.38 | 4.19 | 4.22 | 4.22 | -0.05 (-1.17%) | 16,638,967 |
| 22 Nov 2017 | CNY | 4.25 | 4.31 | 4.16 | 4.27 | 4.27 | +0.03 (+0.71%) | 12,803,925 |
| 21 Nov 2017 | CNY | 4.29 | 4.35 | 4.15 | 4.24 | 4.24 | -0.06 (-1.40%) | 16,949,094 |
| 20 Nov 2017 | CNY | 4.25 | 4.33 | 4.09 | 4.3 | 4.3 | +0.04 (+0.94%) | 23,414,252 |
| 17 Nov 2017 | CNY | 4.66 | 4.7 | 4.24 | 4.26 | 4.26 | -0.45 (-9.55%) | 41,613,467 |
| 16 Nov 2017 | CNY | 4.85 | 4.91 | 4.65 | 4.71 | 4.71 | -0.2 (-4.07%) | 20,677,013 |
| 15 Nov 2017 | CNY | 5 | 5.05 | 4.9 | 4.91 | 4.91 | -0.21 (-4.10%) | 11,545,821 |
| 14 Nov 2017 | CNY | 5.12 | 5.15 | 5.06 | 5.12 | 5.12 | 0.0 (0.0%) | 11,829,186 |
| 13 Nov 2017 | CNY | 5.1 | 5.15 | 5.06 | 5.12 | 5.12 | -0.01 (-0.19%) | 11,184,340 |
| 10 Nov 2017 | CNY | 5.02 | 5.17 | 4.95 | 5.13 | 5.13 | +0.04 (+0.79%) | 18,750,049 |
| 9 Nov 2017 | CNY | 4.85 | 5.18 | 4.85 | 5.09 | 5.09 | +0.28 (+5.82%) | 21,132,611 |
| 8 Nov 2017 | CNY | 4.79 | 4.84 | 4.71 | 4.81 | 4.81 | +0.04 (+0.84%) | 8,491,431 |
| 7 Nov 2017 | CNY | 4.72 | 4.79 | 4.67 | 4.77 | 4.77 | +0.08 (+1.71%) | 11,443,507 |
| 6 Nov 2017 | CNY | 4.63 | 4.72 | 4.58 | 4.69 | 4.69 | +0.09 (+1.96%) | 9,529,536 |
| 3 Nov 2017 | CNY | 4.77 | 4.77 | 4.58 | 4.6 | 4.6 | -0.15 (-3.16%) | 9,104,002 |
| 2 Nov 2017 | CNY | 4.74 | 4.83 | 4.74 | 4.75 | 4.75 | +0.01 (+0.21%) | 5,836,201 |
| 1 Nov 2017 | CNY | 4.8 | 4.82 | 4.7 | 4.74 | 4.74 | -0.06 (-1.25%) | 6,697,186 |
| 31 Oct 2017 | CNY | 4.78 | 4.83 | 4.69 | 4.8 | 4.8 | -0.02 (-0.41%) | 8,429,578 |
| 30 Oct 2017 | CNY | 5.05 | 5.07 | 4.59 | 4.82 | 4.82 | -0.24 (-4.74%) | 21,046,616 |
