| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | CNY | 5.1479 | 5.2071 | 4.9704 | 5.2012 | 5.2012 | +0.26 (+5.27%) | 62,846,925 |
| 21 Nov 2017 | CNY | 4.9231 | 5.0178 | 4.858 | 4.9408 | 4.9408 | -0.018 (-0.36%) | 39,762,336 |
| 20 Nov 2017 | CNY | 4.7633 | 4.9763 | 4.5089 | 4.9586 | 4.9586 | +0.183 (+3.84%) | 47,372,508 |
| 17 Nov 2017 | CNY | 4.9704 | 5.1183 | 4.6331 | 4.7752 | 4.7752 | -0.243 (-4.83%) | 62,805,530 |
| 16 Nov 2017 | CNY | 5.1894 | 5.2781 | 4.9231 | 5.0178 | 5.0178 | -0.195 (-3.74%) | 40,556,447 |
| 15 Nov 2017 | CNY | 5.284 | 5.3254 | 5.2071 | 5.213 | 5.213 | -0.201 (-3.72%) | 45,584,953 |
| 14 Nov 2017 | CNY | 5.355 | 5.5858 | 5.3432 | 5.4142 | 5.4142 | +0.006 (+0.11%) | 76,973,786 |
| 13 Nov 2017 | CNY | 5.2426 | 5.426 | 5.1598 | 5.4083 | 5.4083 | +0.083 (+1.56%) | 69,000,322 |
| 10 Nov 2017 | CNY | 5.2722 | 5.355 | 5.2071 | 5.3254 | 5.3254 | -0.107 (-1.96%) | 68,394,828 |
| 9 Nov 2017 | CNY | 5.2544 | 5.6036 | 5.2367 | 5.432 | 5.432 | +0.331 (+6.50%) | 121,898,844 |
| 8 Nov 2017 | CNY | 4.9467 | 5.1657 | 4.8935 | 5.1006 | 5.1006 | +0.077 (+1.53%) | 55,127,759 |
| 7 Nov 2017 | CNY | 4.9408 | 5.0947 | 4.8521 | 5.0237 | 5.0237 | +0.041 (+0.83%) | 60,068,753 |
| 6 Nov 2017 | CNY | 4.8462 | 5.0237 | 4.7101 | 4.9823 | 4.9823 | +0.172 (+3.57%) | 54,963,286 |
| 3 Nov 2017 | CNY | 4.9704 | 5 | 4.7692 | 4.8107 | 4.8107 | -0.248 (-4.91%) | 45,286,651 |
| 2 Nov 2017 | CNY | 5.0828 | 5.2308 | 5.0414 | 5.0592 | 5.0592 | +0.095 (+1.91%) | 53,904,474 |
| 1 Nov 2017 | CNY | 5 | 5.0592 | 4.9527 | 4.9645 | 4.9645 | -0.035 (-0.71%) | 21,708,311 |
| 31 Oct 2017 | CNY | 4.8935 | 5.0651 | 4.8935 | 5 | 5 | +0.053 (+1.08%) | 25,515,516 |
| 30 Oct 2017 | CNY | 5.2663 | 5.2663 | 4.9349 | 4.9467 | 4.9467 | -0.349 (-6.59%) | 39,917,803 |
| 27 Oct 2017 | CNY | 5.3491 | 5.3905 | 5.1775 | 5.2959 | 5.2959 | -0.106 (-1.97%) | 38,181,279 |
| 26 Oct 2017 | CNY | 5.3136 | 5.4852 | 5.2899 | 5.4024 | 5.4024 | +0.089 (+1.67%) | 52,636,645 |
| 25 Oct 2017 | CNY | 5.2367 | 5.3373 | 5.2249 | 5.3136 | 5.3136 | +0.047 (+0.90%) | 24,513,436 |
| 24 Oct 2017 | CNY | 5.2899 | 5.3432 | 5.1657 | 5.2663 | 5.2663 | -0.024 (-0.45%) | 24,185,929 |
| 23 Oct 2017 | CNY | 5.284 | 5.3314 | 5.2367 | 5.2899 | 5.2899 | -0.089 (-1.65%) | 29,254,868 |
| 20 Oct 2017 | CNY | 5.2604 | 5.3905 | 5.2426 | 5.3787 | 5.3787 | +0.142 (+2.71%) | 45,894,196 |
| 19 Oct 2017 | CNY | 5.2426 | 5.3018 | 5.1124 | 5.2367 | 5.2367 | -0.03 (-0.56%) | 40,877,572 |
| 18 Oct 2017 | CNY | 5.3728 | 5.3905 | 5.142 | 5.2663 | 5.2663 | -0.059 (-1.11%) | 44,649,541 |
| 17 Oct 2017 | CNY | 5.361 | 5.4379 | 5.2959 | 5.3254 | 5.3254 | -0.136 (-2.49%) | 35,584,761 |
| 16 Oct 2017 | CNY | 5.5444 | 5.5503 | 5.3195 | 5.4615 | 5.4615 | -0.042 (-0.75%) | 49,603,511 |
| 13 Oct 2017 | CNY | 5.5444 | 5.5799 | 5.426 | 5.503 | 5.503 | -0.059 (-1.06%) | 57,288,978 |
| 12 Oct 2017 | CNY | 5.7396 | 5.7456 | 5.4201 | 5.5621 | 5.5621 | -0.462 (-7.66%) | 117,718,641 |
