| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | CNY | 5.13 | 5.16 | 5.1 | 5.13 | 5.13 | -0.01 (-0.19%) | 3,116,760 |
| 6 Dec 2017 | CNY | 5.09 | 5.16 | 5.04 | 5.14 | 5.14 | +0.05 (+0.98%) | 4,379,076 |
| 5 Dec 2017 | CNY | 5.32 | 5.36 | 5.06 | 5.09 | 5.09 | -0.24 (-4.50%) | 6,418,430 |
| 4 Dec 2017 | CNY | 5.42 | 5.45 | 5.31 | 5.33 | 5.33 | -0.13 (-2.38%) | 3,724,172 |
| 1 Dec 2017 | CNY | 5.4 | 5.46 | 5.38 | 5.46 | 5.46 | +0.04 (+0.74%) | 3,468,162 |
| 30 Nov 2017 | CNY | 5.39 | 5.5 | 5.38 | 5.42 | 5.42 | +0.04 (+0.74%) | 5,413,600 |
| 29 Nov 2017 | CNY | 5.38 | 5.39 | 5.29 | 5.38 | 5.38 | 0.0 (0.0%) | 3,257,839 |
| 28 Nov 2017 | CNY | 5.32 | 5.39 | 5.3 | 5.38 | 5.38 | +0.08 (+1.51%) | 3,665,737 |
| 27 Nov 2017 | CNY | 5.33 | 5.35 | 5.28 | 5.3 | 5.3 | -0.06 (-1.12%) | 3,874,835 |
| 24 Nov 2017 | CNY | 5.37 | 5.4 | 5.3 | 5.36 | 5.36 | -0.02 (-0.37%) | 5,631,260 |
| 23 Nov 2017 | CNY | 5.61 | 5.61 | 5.37 | 5.38 | 5.38 | -0.23 (-4.10%) | 8,051,691 |
| 22 Nov 2017 | CNY | 5.62 | 5.65 | 5.56 | 5.61 | 5.61 | 0.0 (0.0%) | 4,293,565 |
| 21 Nov 2017 | CNY | 5.66 | 5.7 | 5.53 | 5.61 | 5.61 | -0.07 (-1.23%) | 5,706,500 |
| 20 Nov 2017 | CNY | 5.76 | 5.78 | 5.55 | 5.68 | 5.68 | -0.11 (-1.90%) | 6,261,303 |
| 17 Nov 2017 | CNY | 6.07 | 6.12 | 5.72 | 5.79 | 5.79 | -0.28 (-4.61%) | 8,868,749 |
| 16 Nov 2017 | CNY | 6.19 | 6.21 | 6.05 | 6.07 | 6.07 | -0.15 (-2.41%) | 6,088,722 |
| 15 Nov 2017 | CNY | 6.19 | 6.3 | 6.14 | 6.22 | 6.22 | +0.03 (+0.48%) | 5,139,925 |
| 14 Nov 2017 | CNY | 6.18 | 6.27 | 6.15 | 6.19 | 6.19 | +0.01 (+0.16%) | 4,037,608 |
| 13 Nov 2017 | CNY | 6.24 | 6.28 | 6.17 | 6.18 | 6.18 | -0.07 (-1.12%) | 4,775,125 |
| 10 Nov 2017 | CNY | 6.28 | 6.29 | 6.24 | 6.25 | 6.25 | -0.04 (-0.64%) | 5,380,476 |
| 9 Nov 2017 | CNY | 6.25 | 6.32 | 6.2 | 6.29 | 6.29 | +0.04 (+0.64%) | 5,136,570 |
| 8 Nov 2017 | CNY | 6.19 | 6.3 | 6.18 | 6.25 | 6.25 | +0.04 (+0.64%) | 6,595,832 |
| 7 Nov 2017 | CNY | 6.19 | 6.22 | 6.15 | 6.21 | 6.21 | +0.01 (+0.16%) | 4,439,536 |
| 6 Nov 2017 | CNY | 6.1 | 6.21 | 6.07 | 6.2 | 6.2 | +0.06 (+0.98%) | 4,322,200 |
| 3 Nov 2017 | CNY | 6.18 | 6.23 | 6.09 | 6.14 | 6.14 | -0.05 (-0.81%) | 6,023,453 |
| 2 Nov 2017 | CNY | 6.35 | 6.35 | 6.17 | 6.19 | 6.19 | -0.17 (-2.67%) | 8,560,488 |
| 1 Nov 2017 | CNY | 6.49 | 6.52 | 6.33 | 6.36 | 6.36 | -0.17 (-2.60%) | 10,467,493 |
| 31 Oct 2017 | CNY | 6.5 | 6.54 | 6.4 | 6.53 | 6.53 | +0.01 (+0.15%) | 5,769,049 |
| 30 Oct 2017 | CNY | 6.79 | 6.8 | 6.41 | 6.52 | 6.52 | -0.28 (-4.12%) | 8,286,584 |
| 27 Oct 2017 | CNY | 6.8 | 6.86 | 6.76 | 6.8 | 6.8 | -0.02 (-0.29%) | 5,689,032 |
