| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 5.62 | 5.65 | 5.58 | 5.65 | 5.65 | +0.06 (+1.07%) | 12,054,638 |
| 8 Dec 2017 | CNY | 5.57 | 5.62 | 5.55 | 5.59 | 5.59 | 0.0 (0.0%) | 9,887,601 |
| 7 Dec 2017 | CNY | 5.65 | 5.65 | 5.58 | 5.59 | 5.59 | -0.06 (-1.06%) | 8,830,446 |
| 6 Dec 2017 | CNY | 5.56 | 5.66 | 5.53 | 5.65 | 5.65 | +0.06 (+1.07%) | 8,445,589 |
| 5 Dec 2017 | CNY | 5.74 | 5.78 | 5.5 | 5.59 | 5.59 | -0.14 (-2.44%) | 13,427,857 |
| 4 Dec 2017 | CNY | 5.8 | 5.85 | 5.69 | 5.73 | 5.73 | +0.01 (+0.17%) | 12,959,136 |
| 1 Dec 2017 | CNY | 5.64 | 5.75 | 5.6 | 5.72 | 5.72 | +0.08 (+1.42%) | 14,995,384 |
| 30 Nov 2017 | CNY | 5.71 | 5.76 | 5.58 | 5.64 | 5.64 | -0.09 (-1.57%) | 14,853,417 |
| 29 Nov 2017 | CNY | 5.58 | 5.83 | 5.57 | 5.73 | 5.73 | +0.15 (+2.69%) | 22,436,874 |
| 28 Nov 2017 | CNY | 5.52 | 5.58 | 5.48 | 5.58 | 5.58 | +0.06 (+1.09%) | 6,754,743 |
| 27 Nov 2017 | CNY | 5.61 | 5.63 | 5.5 | 5.52 | 5.52 | -0.09 (-1.60%) | 10,841,259 |
| 24 Nov 2017 | CNY | 5.64 | 5.69 | 5.59 | 5.61 | 5.61 | -0.01 (-0.18%) | 9,541,156 |
| 23 Nov 2017 | CNY | 5.74 | 5.78 | 5.61 | 5.62 | 5.62 | -0.11 (-1.92%) | 11,216,088 |
| 22 Nov 2017 | CNY | 5.7 | 5.74 | 5.65 | 5.73 | 5.73 | +0.03 (+0.53%) | 8,879,284 |
| 21 Nov 2017 | CNY | 5.78 | 5.8 | 5.68 | 5.7 | 5.7 | -0.05 (-0.87%) | 8,689,745 |
| 20 Nov 2017 | CNY | 5.61 | 5.76 | 5.59 | 5.75 | 5.75 | +0.14 (+2.50%) | 11,896,022 |
| 17 Nov 2017 | CNY | 5.77 | 5.81 | 5.58 | 5.61 | 5.61 | -0.14 (-2.43%) | 17,505,022 |
| 16 Nov 2017 | CNY | 5.93 | 5.94 | 5.73 | 5.75 | 5.75 | -0.18 (-3.04%) | 16,194,305 |
| 15 Nov 2017 | CNY | 6.04 | 6.04 | 5.87 | 5.93 | 5.93 | -0.19 (-3.10%) | 24,954,170 |
| 14 Nov 2017 | CNY | 6.3 | 6.35 | 6.11 | 6.12 | 6.12 | -0.19 (-3.01%) | 24,094,253 |
| 13 Nov 2017 | CNY | 6.3 | 6.34 | 6.27 | 6.31 | 6.31 | +0.01 (+0.16%) | 10,602,913 |
| 10 Nov 2017 | CNY | 6.38 | 6.42 | 6.3 | 6.3 | 6.3 | -0.08 (-1.25%) | 10,634,778 |
| 9 Nov 2017 | CNY | 6.32 | 6.45 | 6.29 | 6.38 | 6.38 | +0.06 (+0.95%) | 16,921,141 |
| 8 Nov 2017 | CNY | 6.29 | 6.36 | 6.26 | 6.32 | 6.32 | +0.01 (+0.16%) | 11,583,937 |
| 7 Nov 2017 | CNY | 6.26 | 6.36 | 6.22 | 6.31 | 6.31 | +0.06 (+0.96%) | 12,400,102 |
| 6 Nov 2017 | CNY | 6.17 | 6.29 | 6.17 | 6.25 | 6.25 | +0.09 (+1.46%) | 13,660,997 |
| 3 Nov 2017 | CNY | 6.21 | 6.22 | 6.12 | 6.16 | 6.16 | -0.04 (-0.65%) | 10,119,594 |
| 2 Nov 2017 | CNY | 6.27 | 6.3 | 6.14 | 6.2 | 6.2 | -0.07 (-1.12%) | 10,522,485 |
| 1 Nov 2017 | CNY | 6.22 | 6.33 | 6.21 | 6.27 | 6.27 | +0.07 (+1.13%) | 13,824,998 |
| 31 Oct 2017 | CNY | 6.23 | 6.27 | 6.13 | 6.2 | 6.2 | 0.0 (0.0%) | 13,395,964 |
