| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 7.75 | 7.83 | 7.66 | 7.8 | 7.8 | +0.08 (+1.04%) | 7,251,853 |
| 8 Dec 2017 | CNY | 7.52 | 7.83 | 7.48 | 7.72 | 7.72 | +0.2 (+2.66%) | 8,501,324 |
| 7 Dec 2017 | CNY | 7.47 | 7.53 | 7.37 | 7.52 | 7.52 | +0.06 (+0.80%) | 5,023,170 |
| 6 Dec 2017 | CNY | 7.44 | 7.46 | 7.27 | 7.46 | 7.46 | +0.02 (+0.27%) | 6,122,887 |
| 5 Dec 2017 | CNY | 7.71 | 7.71 | 7.41 | 7.44 | 7.44 | -0.29 (-3.75%) | 7,880,843 |
| 4 Dec 2017 | CNY | 7.67 | 7.87 | 7.63 | 7.73 | 7.73 | +0.07 (+0.91%) | 8,025,402 |
| 1 Dec 2017 | CNY | 7.67 | 7.8 | 7.61 | 7.66 | 7.66 | -0.04 (-0.52%) | 5,956,185 |
| 30 Nov 2017 | CNY | 7.65 | 7.8 | 7.6 | 7.7 | 7.7 | +0.1 (+1.32%) | 9,780,341 |
| 29 Nov 2017 | CNY | 7.53 | 7.63 | 7.44 | 7.6 | 7.6 | +0.07 (+0.93%) | 5,314,828 |
| 28 Nov 2017 | CNY | 7.48 | 7.54 | 7.42 | 7.53 | 7.53 | +0.05 (+0.67%) | 4,367,594 |
| 27 Nov 2017 | CNY | 7.3 | 7.51 | 7.3 | 7.48 | 7.48 | +0.13 (+1.77%) | 6,496,753 |
| 24 Nov 2017 | CNY | 7.22 | 7.36 | 7.22 | 7.35 | 7.35 | +0.14 (+1.94%) | 4,324,155 |
| 23 Nov 2017 | CNY | 7.35 | 7.42 | 7.21 | 7.21 | 7.21 | -0.14 (-1.90%) | 5,496,544 |
| 22 Nov 2017 | CNY | 7.34 | 7.39 | 7.25 | 7.35 | 7.35 | -0.01 (-0.14%) | 5,601,181 |
| 21 Nov 2017 | CNY | 7.31 | 7.41 | 7.2 | 7.36 | 7.36 | +0.04 (+0.55%) | 4,788,924 |
| 20 Nov 2017 | CNY | 7.22 | 7.33 | 7.22 | 7.32 | 7.32 | -0.02 (-0.27%) | 5,138,239 |
| 17 Nov 2017 | CNY | 7.56 | 7.64 | 7.28 | 7.34 | 7.34 | -0.27 (-3.55%) | 8,948,721 |
| 16 Nov 2017 | CNY | 7.68 | 7.69 | 7.61 | 7.61 | 7.61 | -0.05 (-0.65%) | 3,190,275 |
| 15 Nov 2017 | CNY | 7.69 | 7.74 | 7.6 | 7.66 | 7.66 | -0.04 (-0.52%) | 6,004,015 |
| 14 Nov 2017 | CNY | 7.86 | 7.86 | 7.66 | 7.7 | 7.7 | -0.16 (-2.04%) | 6,328,326 |
| 13 Nov 2017 | CNY | 7.69 | 7.86 | 7.68 | 7.86 | 7.86 | +0.14 (+1.81%) | 6,345,742 |
| 10 Nov 2017 | CNY | 7.84 | 7.84 | 7.7 | 7.72 | 7.72 | -0.12 (-1.53%) | 5,793,816 |
| 9 Nov 2017 | CNY | 7.81 | 7.85 | 7.78 | 7.84 | 7.84 | +0.01 (+0.13%) | 4,016,578 |
| 8 Nov 2017 | CNY | 7.86 | 7.92 | 7.8 | 7.83 | 7.83 | -0.05 (-0.63%) | 5,334,347 |
| 7 Nov 2017 | CNY | 7.82 | 7.9 | 7.75 | 7.88 | 7.88 | +0.06 (+0.77%) | 5,585,053 |
| 6 Nov 2017 | CNY | 7.65 | 7.83 | 7.63 | 7.82 | 7.82 | +0.16 (+2.09%) | 5,187,933 |
| 3 Nov 2017 | CNY | 7.65 | 7.76 | 7.55 | 7.66 | 7.66 | +0.01 (+0.13%) | 6,735,981 |
| 2 Nov 2017 | CNY | 7.79 | 7.81 | 7.61 | 7.65 | 7.65 | -0.14 (-1.80%) | 6,370,427 |
| 1 Nov 2017 | CNY | 7.83 | 7.87 | 7.77 | 7.79 | 7.79 | -0.04 (-0.51%) | 5,150,551 |
| 31 Oct 2017 | CNY | 7.77 | 7.86 | 7.74 | 7.83 | 7.83 | +0.06 (+0.77%) | 5,852,864 |
