| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 6.6786 | 6.7092 | 6.5612 | 6.5918 | 6.5918 | -0.097 (-1.45%) | 8,088,618 |
| 30 Nov 2017 | CNY | 6.5918 | 6.75 | 6.5918 | 6.6888 | 6.6888 | +0.005 (+0.08%) | 7,860,670 |
| 29 Nov 2017 | CNY | 6.4286 | 6.6939 | 6.4286 | 6.6837 | 6.6837 | +0.214 (+3.31%) | 11,630,261 |
| 28 Nov 2017 | CNY | 6.3725 | 6.5051 | 6.3418 | 6.4694 | 6.4694 | +0.056 (+0.87%) | 9,591,940 |
| 27 Nov 2017 | CNY | 6.4337 | 6.5612 | 6.3776 | 6.4133 | 6.4133 | +0.087 (+1.37%) | 13,214,772 |
| 24 Nov 2017 | CNY | 6.25 | 6.352 | 6.2449 | 6.3265 | 6.3265 | +0.025 (+0.40%) | 6,746,670 |
| 23 Nov 2017 | CNY | 6.2602 | 6.4898 | 6.25 | 6.301 | 6.301 | +0.015 (+0.24%) | 16,192,726 |
| 22 Nov 2017 | CNY | 6.3571 | 6.3674 | 6.2347 | 6.2857 | 6.2857 | -0.071 (-1.12%) | 6,603,373 |
| 21 Nov 2017 | CNY | 6.4031 | 6.449 | 6.3163 | 6.3571 | 6.3571 | -0.056 (-0.88%) | 6,515,759 |
| 20 Nov 2017 | CNY | 6.3316 | 6.4184 | 6.3163 | 6.4133 | 6.4133 | -0.036 (-0.55%) | 7,734,942 |
| 17 Nov 2017 | CNY | 6.551 | 6.602 | 6.4337 | 6.449 | 6.449 | -0.102 (-1.56%) | 10,176,026 |
| 16 Nov 2017 | CNY | 6.5969 | 6.602 | 6.5204 | 6.551 | 6.551 | -0.046 (-0.70%) | 5,916,620 |
| 15 Nov 2017 | CNY | 6.5714 | 6.6378 | 6.5459 | 6.5969 | 6.5969 | +0.025 (+0.39%) | 6,810,555 |
| 14 Nov 2017 | CNY | 6.5816 | 6.6837 | 6.5153 | 6.5714 | 6.5714 | 0.0 (0.0%) | 11,554,991 |
| 13 Nov 2017 | CNY | 6.7398 | 6.7908 | 6.4847 | 6.5714 | 6.5714 | -0.199 (-2.94%) | 16,595,390 |
| 10 Nov 2017 | CNY | 6.8929 | 6.9286 | 6.7194 | 6.7704 | 6.7704 | -0.158 (-2.28%) | 9,366,883 |
| 9 Nov 2017 | CNY | 6.9694 | 6.9949 | 6.8878 | 6.9286 | 6.9286 | -0.041 (-0.59%) | 5,050,386 |
| 8 Nov 2017 | CNY | 7.0306 | 7.0306 | 6.9235 | 6.9694 | 6.9694 | -0.076 (-1.09%) | 6,156,744 |
| 7 Nov 2017 | CNY | 7.0102 | 7.0663 | 6.9082 | 7.0459 | 7.0459 | +0.036 (+0.51%) | 8,601,069 |
| 6 Nov 2017 | CNY | 7.0204 | 7.0408 | 6.8622 | 7.0102 | 7.0102 | -0.005 (-0.07%) | 7,882,812 |
| 3 Nov 2017 | CNY | 7.0918 | 7.1174 | 6.9286 | 7.0153 | 7.0153 | -0.092 (-1.29%) | 7,169,289 |
| 2 Nov 2017 | CNY | 7.1276 | 7.1735 | 6.9949 | 7.1071 | 7.1071 | -0.021 (-0.29%) | 9,721,110 |
| 1 Nov 2017 | CNY | 6.9898 | 7.1327 | 6.9745 | 7.1276 | 7.1276 | +0.143 (+2.05%) | 11,331,904 |
| 31 Oct 2017 | CNY | 6.9898 | 7.0102 | 6.9337 | 6.9847 | 6.9847 | -0.005 (-0.07%) | 5,242,608 |
| 30 Oct 2017 | CNY | 7.1225 | 7.1327 | 6.898 | 6.9898 | 6.9898 | -0.112 (-1.58%) | 6,928,584 |
| 27 Oct 2017 | CNY | 7.1378 | 7.1378 | 7.0357 | 7.102 | 7.102 | -0.021 (-0.29%) | 6,864,984 |
| 26 Oct 2017 | CNY | 7.0816 | 7.1378 | 7.0663 | 7.1225 | 7.1225 | -0.005 (-0.07%) | 5,986,326 |
| 25 Oct 2017 | CNY | 7.0663 | 7.1582 | 7.0663 | 7.1276 | 7.1276 | +0.056 (+0.79%) | 6,748,828 |
| 24 Oct 2017 | CNY | 7.051 | 7.1071 | 7 | 7.0714 | 7.0714 | -0.036 (-0.50%) | 7,055,331 |
| 23 Oct 2017 | CNY | 7.1276 | 7.2857 | 7.0459 | 7.1071 | 7.1071 | +0.005 (+0.07%) | 12,294,554 |
