| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | CNY | 5.56 | 5.56 | 5.47 | 5.51 | 5.51 | -0.05 (-0.90%) | 2,977,400 |
| 29 Nov 2017 | CNY | 5.52 | 5.56 | 5.47 | 5.56 | 5.56 | +0.03 (+0.54%) | 4,590,336 |
| 28 Nov 2017 | CNY | 5.46 | 5.54 | 5.43 | 5.53 | 5.53 | +0.06 (+1.10%) | 3,732,208 |
| 27 Nov 2017 | CNY | 5.45 | 5.51 | 5.4 | 5.47 | 5.47 | +0.02 (+0.37%) | 5,601,185 |
| 24 Nov 2017 | CNY | 5.38 | 5.47 | 5.36 | 5.45 | 5.45 | +0.07 (+1.30%) | 5,721,531 |
| 23 Nov 2017 | CNY | 5.5 | 5.54 | 5.37 | 5.38 | 5.38 | -0.12 (-2.18%) | 5,928,248 |
| 22 Nov 2017 | CNY | 5.55 | 5.55 | 5.48 | 5.5 | 5.5 | -0.06 (-1.08%) | 5,727,800 |
| 21 Nov 2017 | CNY | 5.67 | 5.71 | 5.48 | 5.56 | 5.56 | -0.1 (-1.77%) | 7,397,505 |
| 20 Nov 2017 | CNY | 5.61 | 5.66 | 5.51 | 5.66 | 5.66 | +0.13 (+2.35%) | 7,775,528 |
| 17 Nov 2017 | CNY | 5.76 | 5.8 | 5.51 | 5.53 | 5.53 | -0.26 (-4.49%) | 10,481,274 |
| 16 Nov 2017 | CNY | 5.68 | 5.82 | 5.66 | 5.79 | 5.79 | +0.1 (+1.76%) | 8,985,778 |
| 15 Nov 2017 | CNY | 5.73 | 5.77 | 5.69 | 5.69 | 5.69 | -0.06 (-1.04%) | 8,369,700 |
| 14 Nov 2017 | CNY | 5.62 | 5.87 | 5.6 | 5.75 | 5.75 | +0.16 (+2.86%) | 19,683,293 |
| 13 Nov 2017 | CNY | 5.57 | 5.62 | 5.53 | 5.59 | 5.59 | +0.03 (+0.54%) | 7,337,196 |
| 10 Nov 2017 | CNY | 5.54 | 5.57 | 5.52 | 5.56 | 5.56 | +0.01 (+0.18%) | 6,079,839 |
| 9 Nov 2017 | CNY | 5.54 | 5.57 | 5.46 | 5.55 | 5.55 | +0.03 (+0.54%) | 9,569,580 |
| 8 Nov 2017 | CNY | 5.5 | 5.59 | 5.49 | 5.52 | 5.52 | -0.01 (-0.18%) | 6,608,353 |
| 7 Nov 2017 | CNY | 5.49 | 5.59 | 5.48 | 5.53 | 5.53 | +0.04 (+0.73%) | 8,004,004 |
| 6 Nov 2017 | CNY | 5.45 | 5.49 | 5.41 | 5.49 | 5.49 | +0.05 (+0.92%) | 5,260,545 |
| 3 Nov 2017 | CNY | 5.37 | 5.46 | 5.34 | 5.44 | 5.44 | +0.06 (+1.12%) | 8,197,560 |
| 2 Nov 2017 | CNY | 5.42 | 5.45 | 5.35 | 5.38 | 5.38 | -0.03 (-0.55%) | 5,486,359 |
| 1 Nov 2017 | CNY | 5.46 | 5.49 | 5.4 | 5.41 | 5.41 | -0.06 (-1.10%) | 6,050,400 |
| 31 Oct 2017 | CNY | 5.42 | 5.48 | 5.4 | 5.47 | 5.47 | +0.05 (+0.92%) | 7,548,985 |
| 30 Oct 2017 | CNY | 5.69 | 5.7 | 5.4 | 5.42 | 5.42 | -0.29 (-5.08%) | 15,302,441 |
| 27 Oct 2017 | CNY | 5.68 | 5.78 | 5.64 | 5.71 | 5.71 | +0.04 (+0.71%) | 13,097,654 |
| 26 Oct 2017 | CNY | 5.74 | 5.74 | 5.65 | 5.67 | 5.67 | -0.07 (-1.22%) | 15,281,144 |
| 25 Oct 2017 | CNY | 5.81 | 5.87 | 5.68 | 5.74 | 5.74 | -0.15 (-2.55%) | 28,493,549 |
| 24 Oct 2017 | CNY | 5.96 | 6.14 | 5.76 | 5.89 | 5.89 | +0.54 (+10.09%) | 59,830,229 |
| 20 Oct 2017 | CNY | 5.29 | 5.36 | 5.28 | 5.35 | 5.35 | +0.05 (+0.94%) | 3,418,300 |
| 19 Oct 2017 | CNY | 5.38 | 5.45 | 5.28 | 5.3 | 5.3 | -0.1 (-1.85%) | 7,678,399 |
