| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 7.1067 | 7.1867 | 6.9 | 6.9133 | 6.9133 | -0.233 (-3.27%) | 2,825,005 |
| 1 Dec 2017 | CNY | 7.14 | 7.2267 | 7.08 | 7.1467 | 7.1467 | +0.007 (+0.09%) | 2,312,283 |
| 30 Nov 2017 | CNY | 7.1667 | 7.2667 | 7.1267 | 7.14 | 7.14 | -0.053 (-0.74%) | 2,433,655 |
| 29 Nov 2017 | CNY | 7.24 | 7.2667 | 7.0733 | 7.1933 | 7.1933 | -0.047 (-0.65%) | 3,116,047 |
| 28 Nov 2017 | CNY | 7.06 | 7.3 | 7.0533 | 7.24 | 7.24 | +0.133 (+1.88%) | 4,531,785 |
| 27 Nov 2017 | CNY | 6.9267 | 7.2 | 6.8533 | 7.1067 | 7.1067 | +0.113 (+1.62%) | 5,400,667 |
| 24 Nov 2017 | CNY | 6.8 | 7.0533 | 6.7533 | 6.9933 | 6.9933 | +0.147 (+2.14%) | 4,838,532 |
| 23 Nov 2017 | CNY | 6.94 | 7 | 6.8 | 6.8467 | 6.8467 | -0.12 (-1.72%) | 4,582,288 |
| 22 Nov 2017 | CNY | 6.9267 | 7.02 | 6.8733 | 6.9667 | 6.9667 | +0.04 (+0.58%) | 4,489,420 |
| 21 Nov 2017 | CNY | 7.08 | 7.16 | 6.8733 | 6.9267 | 6.9267 | -0.133 (-1.89%) | 4,670,896 |
| 20 Nov 2017 | CNY | 6.9733 | 7.16 | 6.9733 | 7.06 | 7.06 | -0.233 (-3.20%) | 5,724,790 |
| 17 Nov 2017 | CNY | 7.7133 | 7.7333 | 7.28 | 7.2933 | 7.2933 | -0.44 (-5.69%) | 8,955,043 |
| 16 Nov 2017 | CNY | 7.7533 | 7.9333 | 7.7067 | 7.7333 | 7.7333 | -0.127 (-1.61%) | 6,409,608 |
| 15 Nov 2017 | CNY | 7.6 | 7.9867 | 7.5733 | 7.86 | 7.86 | +0.233 (+3.06%) | 12,500,527 |
| 14 Nov 2017 | CNY | 7.44 | 7.6733 | 7.3733 | 7.6267 | 7.6267 | +0.16 (+2.14%) | 8,132,355 |
| 13 Nov 2017 | CNY | 7.56 | 7.5667 | 7.4533 | 7.4667 | 7.4667 | -0.093 (-1.23%) | 3,436,068 |
| 10 Nov 2017 | CNY | 7.5333 | 7.6067 | 7.5 | 7.56 | 7.56 | +0.027 (+0.35%) | 3,445,432 |
| 9 Nov 2017 | CNY | 7.48 | 7.56 | 7.4 | 7.5333 | 7.5333 | +0.033 (+0.44%) | 3,505,729 |
| 8 Nov 2017 | CNY | 7.44 | 7.58 | 7.44 | 7.5 | 7.5 | +0.033 (+0.45%) | 3,782,625 |
| 7 Nov 2017 | CNY | 7.4133 | 7.48 | 7.3533 | 7.4667 | 7.4667 | +0.02 (+0.27%) | 3,171,300 |
| 6 Nov 2017 | CNY | 7.4533 | 7.46 | 7.2867 | 7.4467 | 7.4467 | +0.033 (+0.45%) | 3,655,347 |
| 3 Nov 2017 | CNY | 7.5733 | 7.6067 | 7.3733 | 7.4133 | 7.4133 | -0.107 (-1.42%) | 3,713,584 |
| 2 Nov 2017 | CNY | 7.5333 | 7.6133 | 7.5133 | 7.52 | 7.52 | -0.007 (-0.09%) | 3,300,003 |
| 1 Nov 2017 | CNY | 7.5733 | 7.6333 | 7.52 | 7.5267 | 7.5267 | -0.047 (-0.62%) | 3,680,134 |
| 31 Oct 2017 | CNY | 7.5533 | 7.6333 | 7.4867 | 7.5733 | 7.5733 | +0.027 (+0.35%) | 3,873,993 |
| 30 Oct 2017 | CNY | 7.8933 | 7.9 | 7.5267 | 7.5467 | 7.5467 | -0.307 (-3.90%) | 6,127,729 |
| 27 Oct 2017 | CNY | 7.86 | 7.9267 | 7.84 | 7.8533 | 7.8533 | +0.007 (+0.08%) | 5,921,671 |
| 26 Oct 2017 | CNY | 7.8 | 7.8467 | 7.7533 | 7.8467 | 7.8467 | +0.047 (+0.60%) | 4,595,740 |
| 25 Oct 2017 | CNY | 7.7333 | 7.8267 | 7.7133 | 7.8 | 7.8 | +0.06 (+0.78%) | 4,107,573 |
| 24 Oct 2017 | CNY | 7.8333 | 7.8333 | 7.68 | 7.74 | 7.74 | -0.107 (-1.36%) | 4,331,422 |
