| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2017 | CNY | 5.11 | 5.17 | 5.11 | 5.12 | 5.12 | -0.04 (-0.78%) | 2,250,950 |
| 15 Nov 2017 | CNY | 5.17 | 5.19 | 5.11 | 5.16 | 5.16 | 0.0 (0.0%) | 3,447,283 |
| 14 Nov 2017 | CNY | 5.23 | 5.23 | 5.12 | 5.16 | 5.16 | -0.07 (-1.34%) | 6,061,587 |
| 13 Nov 2017 | CNY | 5.23 | 5.25 | 5.21 | 5.23 | 5.23 | 0.0 (0.0%) | 3,009,390 |
| 10 Nov 2017 | CNY | 5.28 | 5.3 | 5.2 | 5.23 | 5.23 | -0.07 (-1.32%) | 4,871,285 |
| 9 Nov 2017 | CNY | 5.28 | 5.32 | 5.26 | 5.3 | 5.3 | 0.0 (0.0%) | 2,857,791 |
| 8 Nov 2017 | CNY | 5.27 | 5.37 | 5.24 | 5.3 | 5.3 | +0.03 (+0.57%) | 3,836,441 |
| 7 Nov 2017 | CNY | 5.27 | 5.28 | 5.21 | 5.27 | 5.27 | 0.0 (0.0%) | 2,913,076 |
| 6 Nov 2017 | CNY | 5.22 | 5.3 | 5.18 | 5.27 | 5.27 | +0.05 (+0.96%) | 3,394,018 |
| 3 Nov 2017 | CNY | 5.27 | 5.29 | 5.18 | 5.22 | 5.22 | -0.05 (-0.95%) | 4,269,708 |
| 2 Nov 2017 | CNY | 5.35 | 5.37 | 5.22 | 5.27 | 5.27 | -0.08 (-1.50%) | 6,095,580 |
| 1 Nov 2017 | CNY | 5.44 | 5.44 | 5.34 | 5.35 | 5.35 | -0.07 (-1.29%) | 6,574,384 |
| 31 Oct 2017 | CNY | 5.34 | 5.43 | 5.33 | 5.42 | 5.42 | -0.01 (-0.18%) | 4,497,036 |
| 30 Oct 2017 | CNY | 5.6 | 5.63 | 5.41 | 5.43 | 5.43 | -0.2 (-3.55%) | 7,779,354 |
| 27 Oct 2017 | CNY | 5.7 | 5.7 | 5.59 | 5.63 | 5.63 | -0.08 (-1.40%) | 6,241,231 |
| 26 Oct 2017 | CNY | 5.68 | 5.72 | 5.64 | 5.71 | 5.71 | +0.04 (+0.71%) | 4,710,675 |
| 25 Oct 2017 | CNY | 5.63 | 5.7 | 5.63 | 5.67 | 5.67 | +0.01 (+0.18%) | 3,992,096 |
| 24 Oct 2017 | CNY | 5.73 | 5.73 | 5.62 | 5.66 | 5.66 | -0.08 (-1.39%) | 6,816,110 |
| 23 Oct 2017 | CNY | 5.72 | 5.77 | 5.69 | 5.74 | 5.74 | +0.02 (+0.35%) | 4,878,763 |
| 20 Oct 2017 | CNY | 5.75 | 5.75 | 5.59 | 5.72 | 5.72 | -0.03 (-0.52%) | 9,580,158 |
| 19 Oct 2017 | CNY | 5.9 | 5.91 | 5.71 | 5.75 | 5.75 | -0.15 (-2.54%) | 9,719,636 |
| 18 Oct 2017 | CNY | 5.98 | 6 | 5.86 | 5.9 | 5.9 | -0.12 (-1.99%) | 8,997,942 |
| 17 Oct 2017 | CNY | 5.82 | 6.05 | 5.8 | 6.02 | 6.02 | +0.2 (+3.44%) | 16,732,119 |
| 16 Oct 2017 | CNY | 5.96 | 5.96 | 5.81 | 5.82 | 5.82 | -0.16 (-2.68%) | 9,545,489 |
| 13 Oct 2017 | CNY | 6 | 6.04 | 5.9 | 5.98 | 5.98 | -0.08 (-1.32%) | 14,231,510 |
| 12 Oct 2017 | CNY | 5.86 | 6.23 | 5.84 | 6.06 | 6.06 | +0.07 (+1.17%) | 37,529,388 |
| 11 Oct 2017 | CNY | 5.68 | 6 | 5.64 | 5.99 | 5.99 | +0.3 (+5.27%) | 16,236,467 |
| 10 Oct 2017 | CNY | 5.72 | 5.72 | 5.65 | 5.69 | 5.69 | -0.03 (-0.52%) | 6,745,019 |
| 9 Oct 2017 | CNY | 5.81 | 5.81 | 5.7 | 5.72 | 5.72 | -0.02 (-0.35%) | 6,405,438 |
| 29 Sep 2017 | CNY | 5.67 | 5.75 | 5.66 | 5.74 | 5.74 | +0.07 (+1.23%) | 5,087,463 |
