| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | CNY | 3.89 | 3.93 | 3.88 | 3.89 | 3.89 | -0.03 (-0.77%) | 8,977,795 |
| 29 Nov 2017 | CNY | 3.84 | 3.99 | 3.8 | 3.92 | 3.92 | +0.09 (+2.35%) | 12,767,899 |
| 28 Nov 2017 | CNY | 3.78 | 3.84 | 3.77 | 3.83 | 3.83 | +0.04 (+1.06%) | 8,252,231 |
| 27 Nov 2017 | CNY | 3.84 | 3.85 | 3.78 | 3.79 | 3.79 | -0.05 (-1.30%) | 7,047,052 |
| 24 Nov 2017 | CNY | 3.83 | 3.86 | 3.82 | 3.84 | 3.84 | 0.0 (0.0%) | 5,634,402 |
| 23 Nov 2017 | CNY | 3.92 | 3.93 | 3.83 | 3.84 | 3.84 | -0.09 (-2.29%) | 9,406,568 |
| 22 Nov 2017 | CNY | 3.93 | 3.96 | 3.91 | 3.93 | 3.93 | -0.03 (-0.76%) | 10,617,056 |
| 21 Nov 2017 | CNY | 3.95 | 3.98 | 3.91 | 3.96 | 3.96 | +0.04 (+1.02%) | 8,396,620 |
| 20 Nov 2017 | CNY | 3.94 | 3.94 | 3.8 | 3.92 | 3.92 | -0.03 (-0.76%) | 11,859,596 |
| 17 Nov 2017 | CNY | 4.04 | 4.06 | 3.92 | 3.95 | 3.95 | -0.13 (-3.19%) | 14,546,081 |
| 16 Nov 2017 | CNY | 4.07 | 4.12 | 4.04 | 4.08 | 4.08 | -0.01 (-0.24%) | 8,467,545 |
| 15 Nov 2017 | CNY | 4.09 | 4.11 | 4.06 | 4.09 | 4.09 | -0.01 (-0.24%) | 6,392,431 |
| 14 Nov 2017 | CNY | 4.14 | 4.15 | 4.07 | 4.1 | 4.1 | -0.04 (-0.97%) | 9,403,136 |
| 13 Nov 2017 | CNY | 4.13 | 4.17 | 4.12 | 4.14 | 4.14 | 0.0 (0.0%) | 10,129,613 |
| 10 Nov 2017 | CNY | 4.18 | 4.18 | 4.13 | 4.14 | 4.14 | -0.03 (-0.72%) | 7,021,816 |
| 9 Nov 2017 | CNY | 4.14 | 4.18 | 4.13 | 4.17 | 4.17 | +0.02 (+0.48%) | 7,121,134 |
| 8 Nov 2017 | CNY | 4.13 | 4.17 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 9,295,373 |
| 7 Nov 2017 | CNY | 4.13 | 4.15 | 4.1 | 4.15 | 4.15 | +0.02 (+0.48%) | 8,190,516 |
| 6 Nov 2017 | CNY | 4.1 | 4.15 | 4.07 | 4.13 | 4.13 | +0.02 (+0.49%) | 9,225,973 |
| 3 Nov 2017 | CNY | 4.14 | 4.16 | 4.09 | 4.11 | 4.11 | -0.05 (-1.20%) | 9,049,260 |
| 2 Nov 2017 | CNY | 4.17 | 4.18 | 4.12 | 4.16 | 4.16 | -0.01 (-0.24%) | 8,772,540 |
| 1 Nov 2017 | CNY | 4.17 | 4.21 | 4.14 | 4.17 | 4.17 | +0.02 (+0.48%) | 13,472,362 |
| 31 Oct 2017 | CNY | 4.07 | 4.17 | 4.06 | 4.15 | 4.15 | +0.08 (+1.97%) | 11,365,599 |
| 30 Oct 2017 | CNY | 4.14 | 4.14 | 4.05 | 4.07 | 4.07 | -0.08 (-1.93%) | 13,952,945 |
| 27 Oct 2017 | CNY | 4.16 | 4.21 | 4.14 | 4.15 | 4.15 | 0.0 (0.0%) | 10,687,322 |
| 26 Oct 2017 | CNY | 4.13 | 4.18 | 4.12 | 4.15 | 4.15 | +0.02 (+0.48%) | 12,848,167 |
| 25 Oct 2017 | CNY | 4.13 | 4.16 | 4.11 | 4.13 | 4.13 | 0.0 (0.0%) | 7,768,875 |
| 24 Oct 2017 | CNY | 4.1 | 4.18 | 4.1 | 4.13 | 4.13 | +0.02 (+0.49%) | 14,158,125 |
| 23 Oct 2017 | CNY | 4.11 | 4.13 | 4.09 | 4.11 | 4.11 | -0.02 (-0.48%) | 14,300,061 |
| 20 Oct 2017 | CNY | 4.1 | 4.13 | 4.09 | 4.13 | 4.13 | +0.03 (+0.73%) | 7,934,106 |
