| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 6.15 | 6.2 | 6.13 | 6.18 | 6.18 | +0.02 (+0.32%) | 6,208,532 |
| 30 Nov 2017 | CNY | 6.25 | 6.28 | 6.15 | 6.16 | 6.16 | -0.13 (-2.07%) | 12,655,429 |
| 29 Nov 2017 | CNY | 6.12 | 6.32 | 6.12 | 6.29 | 6.29 | +0.17 (+2.78%) | 20,066,103 |
| 28 Nov 2017 | CNY | 5.96 | 6.13 | 5.96 | 6.12 | 6.12 | +0.09 (+1.49%) | 7,553,706 |
| 27 Nov 2017 | CNY | 6.1 | 6.18 | 6.01 | 6.03 | 6.03 | -0.1 (-1.63%) | 10,027,600 |
| 24 Nov 2017 | CNY | 5.89 | 6.2 | 5.86 | 6.13 | 6.13 | +0.16 (+2.68%) | 13,458,700 |
| 23 Nov 2017 | CNY | 6.05 | 6.18 | 5.96 | 5.97 | 5.97 | -0.09 (-1.49%) | 11,660,106 |
| 22 Nov 2017 | CNY | 6.08 | 6.11 | 6.02 | 6.06 | 6.06 | -0.02 (-0.33%) | 8,696,502 |
| 21 Nov 2017 | CNY | 6.07 | 6.11 | 5.98 | 6.08 | 6.08 | +0.02 (+0.33%) | 9,121,302 |
| 20 Nov 2017 | CNY | 5.91 | 6.07 | 5.91 | 6.06 | 6.06 | -0.01 (-0.16%) | 11,298,462 |
| 17 Nov 2017 | CNY | 6.38 | 6.41 | 6.04 | 6.07 | 6.07 | -0.35 (-5.45%) | 19,748,400 |
| 16 Nov 2017 | CNY | 6.35 | 6.47 | 6.33 | 6.42 | 6.42 | +0.06 (+0.94%) | 11,686,335 |
| 15 Nov 2017 | CNY | 6.49 | 6.52 | 6.35 | 6.36 | 6.36 | -0.16 (-2.45%) | 13,156,271 |
| 14 Nov 2017 | CNY | 6.64 | 6.65 | 6.51 | 6.52 | 6.52 | -0.15 (-2.25%) | 13,796,400 |
| 13 Nov 2017 | CNY | 6.55 | 6.74 | 6.44 | 6.67 | 6.67 | +0.12 (+1.83%) | 21,560,668 |
| 10 Nov 2017 | CNY | 6.63 | 6.63 | 6.51 | 6.55 | 6.55 | -0.07 (-1.06%) | 11,873,340 |
| 9 Nov 2017 | CNY | 6.54 | 6.67 | 6.54 | 6.62 | 6.62 | +0.04 (+0.61%) | 11,324,398 |
| 8 Nov 2017 | CNY | 6.53 | 6.67 | 6.46 | 6.58 | 6.58 | +0.04 (+0.61%) | 15,170,121 |
| 7 Nov 2017 | CNY | 6.51 | 6.57 | 6.42 | 6.54 | 6.54 | +0.03 (+0.46%) | 12,129,820 |
| 6 Nov 2017 | CNY | 6.38 | 6.52 | 6.38 | 6.51 | 6.51 | +0.14 (+2.20%) | 11,421,822 |
| 3 Nov 2017 | CNY | 6.44 | 6.49 | 6.32 | 6.37 | 6.37 | -0.06 (-0.93%) | 12,486,902 |
| 2 Nov 2017 | CNY | 6.6 | 6.6 | 6.42 | 6.43 | 6.43 | -0.2 (-3.02%) | 15,119,002 |
| 1 Nov 2017 | CNY | 6.77 | 6.81 | 6.58 | 6.63 | 6.63 | -0.14 (-2.07%) | 16,556,945 |
| 31 Oct 2017 | CNY | 6.72 | 6.82 | 6.62 | 6.77 | 6.77 | +0.04 (+0.59%) | 11,108,702 |
| 30 Oct 2017 | CNY | 7.19 | 7.19 | 6.49 | 6.73 | 6.73 | -0.48 (-6.66%) | 27,237,221 |
| 27 Oct 2017 | CNY | 7.44 | 7.44 | 7.2 | 7.21 | 7.21 | -0.22 (-2.96%) | 16,378,602 |
| 26 Oct 2017 | CNY | 7.34 | 7.47 | 7.3 | 7.43 | 7.43 | +0.08 (+1.09%) | 17,324,273 |
| 25 Oct 2017 | CNY | 7.28 | 7.37 | 7.27 | 7.35 | 7.35 | +0.03 (+0.41%) | 10,692,440 |
| 24 Oct 2017 | CNY | 7.32 | 7.4 | 7.22 | 7.32 | 7.32 | -0.04 (-0.54%) | 12,806,819 |
| 23 Oct 2017 | CNY | 7.29 | 7.36 | 7.24 | 7.36 | 7.36 | +0.01 (+0.14%) | 13,012,764 |
