| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2017 | CNY | 6.1231 | 6.1539 | 5.9846 | 5.9923 | 5.9923 | -0.139 (-2.26%) | 18,065,638 |
| 16 Nov 2017 | CNY | 6.1539 | 6.1769 | 6.1077 | 6.1308 | 6.1308 | -0.015 (-0.25%) | 10,636,705 |
| 15 Nov 2017 | CNY | 6.1154 | 6.1923 | 6.1077 | 6.1462 | 6.1462 | 0.0 (0.0%) | 10,324,267 |
| 14 Nov 2017 | CNY | 6.2154 | 6.2308 | 6.1077 | 6.1462 | 6.1462 | -0.085 (-1.36%) | 19,024,982 |
| 13 Nov 2017 | CNY | 6.2923 | 6.2923 | 6.2 | 6.2308 | 6.2308 | -0.061 (-0.98%) | 21,381,816 |
| 10 Nov 2017 | CNY | 6.3077 | 6.3385 | 6.2462 | 6.2923 | 6.2923 | 0.0 (0.0%) | 20,586,995 |
| 9 Nov 2017 | CNY | 6.2615 | 6.3385 | 6.2385 | 6.2923 | 6.2923 | +0.038 (+0.61%) | 13,379,351 |
| 8 Nov 2017 | CNY | 6.2539 | 6.3077 | 6.2154 | 6.2539 | 6.2539 | -0.008 (-0.12%) | 17,630,251 |
| 7 Nov 2017 | CNY | 6.2385 | 6.2615 | 6.1769 | 6.2615 | 6.2615 | +0.031 (+0.49%) | 20,865,855 |
| 6 Nov 2017 | CNY | 6.3308 | 6.3385 | 6.1615 | 6.2308 | 6.2308 | -0.085 (-1.34%) | 24,867,752 |
| 3 Nov 2017 | CNY | 6.3462 | 6.3923 | 6.2308 | 6.3154 | 6.3154 | -0.046 (-0.72%) | 18,816,833 |
| 2 Nov 2017 | CNY | 6.7385 | 6.7385 | 6.3308 | 6.3615 | 6.3615 | -0.377 (-5.59%) | 39,635,822 |
| 1 Nov 2017 | CNY | 6.8308 | 6.8615 | 6.7 | 6.7385 | 6.7385 | -0.1 (-1.46%) | 32,356,454 |
| 31 Oct 2017 | CNY | 6.9692 | 6.9846 | 6.7923 | 6.8385 | 6.8385 | -0.069 (-1.00%) | 18,560,785 |
| 30 Oct 2017 | CNY | 7 | 7.0539 | 6.8539 | 6.9077 | 6.9077 | -0.1 (-1.43%) | 18,525,292 |
| 27 Oct 2017 | CNY | 7.0539 | 7.0615 | 6.9692 | 7.0077 | 7.0077 | -0.046 (-0.65%) | 16,526,988 |
| 26 Oct 2017 | CNY | 6.9462 | 7.0692 | 6.8769 | 7.0539 | 7.0539 | +0.123 (+1.78%) | 23,824,286 |
| 25 Oct 2017 | CNY | 6.7923 | 6.9846 | 6.7923 | 6.9308 | 6.9308 | +0.123 (+1.81%) | 16,603,654 |
| 24 Oct 2017 | CNY | 6.8308 | 6.8539 | 6.7769 | 6.8077 | 6.8077 | 0.0 (0.0%) | 9,498,182 |
| 23 Oct 2017 | CNY | 6.7846 | 6.8154 | 6.7154 | 6.8077 | 6.8077 | +0.023 (+0.34%) | 10,684,976 |
| 20 Oct 2017 | CNY | 6.7 | 6.8 | 6.7 | 6.7846 | 6.7846 | +0.046 (+0.68%) | 9,557,031 |
| 19 Oct 2017 | CNY | 6.9 | 6.9539 | 6.7154 | 6.7385 | 6.7385 | -0.2 (-2.88%) | 20,995,468 |
| 18 Oct 2017 | CNY | 7.1077 | 7.1154 | 6.9154 | 6.9385 | 6.9385 | -0.154 (-2.17%) | 18,651,168 |
| 17 Oct 2017 | CNY | 6.9769 | 7.1308 | 6.9692 | 7.0923 | 7.0923 | +0.123 (+1.77%) | 23,240,240 |
| 16 Oct 2017 | CNY | 7.0692 | 7.0769 | 6.9615 | 6.9692 | 6.9692 | -0.046 (-0.66%) | 19,435,863 |
| 13 Oct 2017 | CNY | 7.0154 | 7.0539 | 6.9923 | 7.0154 | 7.0154 | -0.031 (-0.44%) | 12,253,735 |
| 12 Oct 2017 | CNY | 7.0231 | 7.0539 | 6.9692 | 7.0462 | 7.0462 | +0.015 (+0.22%) | 11,664,187 |
| 11 Oct 2017 | CNY | 6.9923 | 7.0385 | 6.9462 | 7.0308 | 7.0308 | +0.038 (+0.55%) | 14,418,961 |
| 10 Oct 2017 | CNY | 6.9769 | 7 | 6.9385 | 6.9923 | 6.9923 | +0.015 (+0.22%) | 12,248,102 |
| 9 Oct 2017 | CNY | 6.9 | 7 | 6.9 | 6.9769 | 6.9769 | +0.131 (+1.91%) | 13,832,042 |
