| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 5.4539 | 5.4539 | 5.3385 | 5.3539 | 5.3539 | -0.077 (-1.42%) | 11,081,120 |
| 1 Dec 2017 | CNY | 5.4231 | 5.4615 | 5.3846 | 5.4308 | 5.4308 | +0.008 (+0.14%) | 9,942,920 |
| 30 Nov 2017 | CNY | 5.5385 | 5.5385 | 5.4154 | 5.4231 | 5.4231 | -0.108 (-1.95%) | 12,443,928 |
| 29 Nov 2017 | CNY | 5.3692 | 5.5385 | 5.3385 | 5.5308 | 5.5308 | +0.177 (+3.30%) | 21,596,551 |
| 28 Nov 2017 | CNY | 5.2769 | 5.3846 | 5.2385 | 5.3539 | 5.3539 | +0.077 (+1.46%) | 13,004,986 |
| 27 Nov 2017 | CNY | 5.2385 | 5.3308 | 5.2308 | 5.2769 | 5.2769 | +0.023 (+0.44%) | 11,677,333 |
| 24 Nov 2017 | CNY | 5.1923 | 5.2615 | 5.1769 | 5.2539 | 5.2539 | +0.038 (+0.74%) | 7,780,865 |
| 23 Nov 2017 | CNY | 5.3308 | 5.3615 | 5.2 | 5.2154 | 5.2154 | -0.092 (-1.74%) | 17,596,911 |
| 22 Nov 2017 | CNY | 5.4077 | 5.4462 | 5.3077 | 5.3077 | 5.3077 | -0.077 (-1.43%) | 15,300,485 |
| 21 Nov 2017 | CNY | 5.4615 | 5.5308 | 5.3308 | 5.3846 | 5.3846 | -0.092 (-1.69%) | 14,663,491 |
| 20 Nov 2017 | CNY | 5.3846 | 5.4923 | 5.2385 | 5.4769 | 5.4769 | +0.015 (+0.28%) | 16,067,325 |
| 17 Nov 2017 | CNY | 5.6692 | 5.6769 | 5.3846 | 5.4615 | 5.4615 | -0.223 (-3.92%) | 27,621,479 |
| 16 Nov 2017 | CNY | 5.6769 | 5.7385 | 5.6231 | 5.6846 | 5.6846 | +0.038 (+0.68%) | 10,917,159 |
| 15 Nov 2017 | CNY | 5.6923 | 5.7231 | 5.6308 | 5.6462 | 5.6462 | -0.038 (-0.68%) | 12,837,799 |
| 14 Nov 2017 | CNY | 5.7154 | 5.7539 | 5.6615 | 5.6846 | 5.6846 | -0.023 (-0.40%) | 14,569,370 |
| 13 Nov 2017 | CNY | 5.7846 | 5.7846 | 5.6385 | 5.7077 | 5.7077 | -0.085 (-1.46%) | 23,762,134 |
| 10 Nov 2017 | CNY | 5.9615 | 5.9923 | 5.7308 | 5.7923 | 5.7923 | -0.154 (-2.59%) | 27,944,101 |
| 9 Nov 2017 | CNY | 5.9539 | 6.0231 | 5.9077 | 5.9462 | 5.9462 | -0.015 (-0.26%) | 12,289,721 |
| 8 Nov 2017 | CNY | 5.8846 | 6.0923 | 5.8385 | 5.9615 | 5.9615 | +0.061 (+1.04%) | 22,982,222 |
| 7 Nov 2017 | CNY | 5.9154 | 5.9385 | 5.8 | 5.9 | 5.9 | +0.015 (+0.26%) | 18,518,030 |
| 6 Nov 2017 | CNY | 5.9846 | 5.9923 | 5.7154 | 5.8846 | 5.8846 | -0.108 (-1.80%) | 35,420,498 |
| 3 Nov 2017 | CNY | 6.1308 | 6.1385 | 5.8846 | 5.9923 | 5.9923 | -0.139 (-2.26%) | 23,774,413 |
| 2 Nov 2017 | CNY | 6.3692 | 6.3923 | 6 | 6.1308 | 6.1308 | -0.238 (-3.74%) | 34,815,229 |
| 1 Nov 2017 | CNY | 6.4846 | 6.5539 | 6.3154 | 6.3692 | 6.3692 | -0.123 (-1.90%) | 21,302,602 |
| 31 Oct 2017 | CNY | 6.3923 | 6.5 | 6.3846 | 6.4923 | 6.4923 | +0.108 (+1.69%) | 15,163,969 |
| 30 Oct 2017 | CNY | 6.7769 | 6.8077 | 6.3077 | 6.3846 | 6.3846 | -0.392 (-5.79%) | 40,573,646 |
| 27 Oct 2017 | CNY | 6.9692 | 7 | 6.7231 | 6.7769 | 6.7769 | -0.177 (-2.55%) | 27,184,943 |
| 26 Oct 2017 | CNY | 6.9615 | 7.0615 | 6.8308 | 6.9539 | 6.9539 | -0.008 (-0.11%) | 22,461,006 |
| 25 Oct 2017 | CNY | 6.8923 | 7.0539 | 6.8846 | 6.9615 | 6.9615 | +0.046 (+0.67%) | 20,963,576 |
| 24 Oct 2017 | CNY | 6.9308 | 7.0077 | 6.8 | 6.9154 | 6.9154 | -0.077 (-1.10%) | 20,382,661 |
