| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 6.3 | 6.37 | 6.23 | 6.33 | 6.33 | +0.03 (+0.48%) | 18,850,800 |
| 8 Dec 2017 | CNY | 6.32 | 6.35 | 6.25 | 6.3 | 6.3 | -0.01 (-0.16%) | 15,842,200 |
| 7 Dec 2017 | CNY | 6.16 | 6.36 | 6.14 | 6.31 | 6.31 | +0.18 (+2.94%) | 38,982,240 |
| 6 Dec 2017 | CNY | 6.03 | 6.14 | 5.99 | 6.13 | 6.13 | +0.1 (+1.66%) | 12,604,323 |
| 5 Dec 2017 | CNY | 6.12 | 6.21 | 6 | 6.03 | 6.03 | -0.13 (-2.11%) | 17,560,972 |
| 4 Dec 2017 | CNY | 6.09 | 6.18 | 6.06 | 6.16 | 6.16 | +0.06 (+0.98%) | 14,589,013 |
| 1 Dec 2017 | CNY | 6.12 | 6.13 | 6.04 | 6.1 | 6.1 | 0.0 (0.0%) | 11,875,115 |
| 30 Nov 2017 | CNY | 5.96 | 6.12 | 5.95 | 6.1 | 6.1 | +0.15 (+2.52%) | 18,066,671 |
| 29 Nov 2017 | CNY | 5.97 | 6 | 5.91 | 5.95 | 5.95 | -0.03 (-0.50%) | 8,875,000 |
| 28 Nov 2017 | CNY | 5.94 | 6.01 | 5.91 | 5.98 | 5.98 | +0.04 (+0.67%) | 10,372,651 |
| 27 Nov 2017 | CNY | 5.92 | 6.05 | 5.92 | 5.94 | 5.94 | -0.06 (-1%) | 10,957,272 |
| 24 Nov 2017 | CNY | 5.9 | 6.01 | 5.85 | 6 | 6 | +0.08 (+1.35%) | 17,562,315 |
| 23 Nov 2017 | CNY | 6.18 | 6.18 | 5.91 | 5.92 | 5.92 | -0.26 (-4.21%) | 27,109,293 |
| 22 Nov 2017 | CNY | 6.12 | 6.25 | 6.1 | 6.18 | 6.18 | +0.05 (+0.82%) | 23,598,440 |
| 21 Nov 2017 | CNY | 5.96 | 6.14 | 5.89 | 6.13 | 6.13 | +0.17 (+2.85%) | 19,606,367 |
| 20 Nov 2017 | CNY | 5.9 | 5.98 | 5.88 | 5.96 | 5.96 | +0.02 (+0.34%) | 12,815,752 |
| 17 Nov 2017 | CNY | 6.19 | 6.19 | 5.94 | 5.94 | 5.94 | -0.26 (-4.19%) | 22,018,390 |
| 16 Nov 2017 | CNY | 6.05 | 6.24 | 6.04 | 6.2 | 6.2 | +0.12 (+1.97%) | 17,313,691 |
| 15 Nov 2017 | CNY | 6.19 | 6.22 | 6.06 | 6.08 | 6.08 | -0.09 (-1.46%) | 16,299,959 |
| 14 Nov 2017 | CNY | 6.2 | 6.3 | 6.12 | 6.17 | 6.17 | -0.04 (-0.64%) | 24,179,841 |
| 13 Nov 2017 | CNY | 6.09 | 6.24 | 6.07 | 6.21 | 6.21 | +0.12 (+1.97%) | 27,058,684 |
| 10 Nov 2017 | CNY | 6.08 | 6.13 | 6.01 | 6.09 | 6.09 | 0.0 (0.0%) | 20,703,805 |
| 9 Nov 2017 | CNY | 5.97 | 6.09 | 5.94 | 6.09 | 6.09 | +0.12 (+2.01%) | 21,215,007 |
| 8 Nov 2017 | CNY | 5.97 | 6.03 | 5.92 | 5.97 | 5.97 | 0.0 (0.0%) | 20,544,500 |
| 7 Nov 2017 | CNY | 5.93 | 5.98 | 5.85 | 5.97 | 5.97 | +0.04 (+0.67%) | 17,165,514 |
| 6 Nov 2017 | CNY | 5.9 | 6.01 | 5.79 | 5.93 | 5.93 | -0.03 (-0.50%) | 19,748,962 |
| 3 Nov 2017 | CNY | 5.95 | 6.08 | 5.91 | 5.96 | 5.96 | +0.12 (+2.05%) | 30,760,774 |
| 2 Nov 2017 | CNY | 5.97 | 6 | 5.76 | 5.84 | 5.84 | -0.1 (-1.68%) | 22,545,941 |
| 1 Nov 2017 | CNY | 5.96 | 5.99 | 5.91 | 5.94 | 5.94 | -0.03 (-0.50%) | 13,208,329 |
| 31 Oct 2017 | CNY | 6.01 | 6.03 | 5.86 | 5.97 | 5.97 | -0.01 (-0.17%) | 16,404,587 |
