| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2017 | CNY | 4.92 | 4.92 | 4.86 | 4.91 | 4.91 | -0.02 (-0.41%) | 9,875,520 |
| 17 Nov 2017 | CNY | 4.94 | 4.98 | 4.89 | 4.93 | 4.93 | -0.02 (-0.40%) | 14,033,717 |
| 16 Nov 2017 | CNY | 4.93 | 5.01 | 4.92 | 4.95 | 4.95 | +0.02 (+0.41%) | 11,905,106 |
| 15 Nov 2017 | CNY | 4.96 | 4.96 | 4.92 | 4.93 | 4.93 | -0.02 (-0.40%) | 10,079,999 |
| 14 Nov 2017 | CNY | 4.96 | 4.98 | 4.92 | 4.95 | 4.95 | 0.0 (0.0%) | 10,605,996 |
| 13 Nov 2017 | CNY | 5 | 5.01 | 4.95 | 4.95 | 4.95 | -0.04 (-0.80%) | 11,997,717 |
| 10 Nov 2017 | CNY | 5.04 | 5.06 | 4.98 | 4.99 | 4.99 | -0.05 (-0.99%) | 9,281,117 |
| 9 Nov 2017 | CNY | 5.03 | 5.07 | 5.02 | 5.04 | 5.04 | +0.01 (+0.20%) | 8,652,469 |
| 8 Nov 2017 | CNY | 5.01 | 5.06 | 5 | 5.03 | 5.03 | +0.01 (+0.20%) | 9,766,653 |
| 7 Nov 2017 | CNY | 5.01 | 5.03 | 4.98 | 5.02 | 5.02 | +0.02 (+0.40%) | 10,209,620 |
| 6 Nov 2017 | CNY | 4.99 | 5.01 | 4.96 | 5 | 5 | +0.01 (+0.20%) | 9,378,484 |
| 3 Nov 2017 | CNY | 5.04 | 5.06 | 4.96 | 4.99 | 4.99 | -0.05 (-0.99%) | 13,716,250 |
| 2 Nov 2017 | CNY | 5.1 | 5.13 | 5.02 | 5.04 | 5.04 | -0.07 (-1.37%) | 17,764,263 |
| 1 Nov 2017 | CNY | 5.12 | 5.16 | 5.1 | 5.11 | 5.11 | -0.01 (-0.20%) | 16,221,581 |
| 31 Oct 2017 | CNY | 5.23 | 5.23 | 5.1 | 5.12 | 5.12 | -0.18 (-3.40%) | 28,206,555 |
| 30 Oct 2017 | CNY | 5.4 | 5.45 | 5.27 | 5.3 | 5.3 | -0.1 (-1.85%) | 13,617,130 |
| 27 Oct 2017 | CNY | 5.34 | 5.42 | 5.34 | 5.4 | 5.4 | +0.04 (+0.75%) | 11,477,478 |
| 26 Oct 2017 | CNY | 5.35 | 5.37 | 5.31 | 5.36 | 5.36 | -0.01 (-0.19%) | 10,049,333 |
| 25 Oct 2017 | CNY | 5.3 | 5.38 | 5.27 | 5.37 | 5.37 | +0.07 (+1.32%) | 10,867,933 |
| 24 Oct 2017 | CNY | 5.27 | 5.33 | 5.25 | 5.3 | 5.3 | +0.03 (+0.57%) | 7,747,797 |
| 23 Oct 2017 | CNY | 5.26 | 5.29 | 5.25 | 5.27 | 5.27 | -0.02 (-0.38%) | 7,006,191 |
| 20 Oct 2017 | CNY | 5.22 | 5.29 | 5.22 | 5.29 | 5.29 | +0.05 (+0.95%) | 5,552,948 |
| 19 Oct 2017 | CNY | 5.36 | 5.36 | 5.22 | 5.24 | 5.24 | -0.1 (-1.87%) | 11,601,901 |
| 18 Oct 2017 | CNY | 5.33 | 5.37 | 5.32 | 5.34 | 5.34 | +0.01 (+0.19%) | 6,444,560 |
| 17 Oct 2017 | CNY | 5.33 | 5.37 | 5.32 | 5.33 | 5.33 | -0.01 (-0.19%) | 7,118,980 |
| 16 Oct 2017 | CNY | 5.4 | 5.43 | 5.33 | 5.34 | 5.34 | -0.08 (-1.48%) | 11,751,652 |
| 13 Oct 2017 | CNY | 5.42 | 5.43 | 5.39 | 5.42 | 5.42 | 0.0 (0.0%) | 8,529,204 |
| 12 Oct 2017 | CNY | 5.47 | 5.48 | 5.4 | 5.42 | 5.42 | -0.04 (-0.73%) | 8,161,465 |
| 11 Oct 2017 | CNY | 5.44 | 5.47 | 5.41 | 5.46 | 5.46 | +0.02 (+0.37%) | 10,083,628 |
| 10 Oct 2017 | CNY | 5.42 | 5.45 | 5.39 | 5.44 | 5.44 | +0.03 (+0.55%) | 8,479,775 |
