| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 6.09 | 6.17 | 6.04 | 6.11 | 6.11 | +0.04 (+0.66%) | 8,005,992 |
| 30 Nov 2017 | CNY | 6.12 | 6.15 | 6.06 | 6.07 | 6.07 | -0.05 (-0.82%) | 8,780,745 |
| 29 Nov 2017 | CNY | 6.19 | 6.19 | 6.1 | 6.12 | 6.12 | -0.06 (-0.97%) | 8,723,043 |
| 28 Nov 2017 | CNY | 6.17 | 6.22 | 6.14 | 6.18 | 6.18 | +0.01 (+0.16%) | 6,330,550 |
| 27 Nov 2017 | CNY | 6.2 | 6.29 | 6.15 | 6.17 | 6.17 | -0.02 (-0.32%) | 8,920,025 |
| 24 Nov 2017 | CNY | 6.15 | 6.3 | 6.13 | 6.19 | 6.19 | +0.03 (+0.49%) | 12,554,812 |
| 23 Nov 2017 | CNY | 6.15 | 6.32 | 6.11 | 6.16 | 6.16 | +0.02 (+0.33%) | 17,808,246 |
| 22 Nov 2017 | CNY | 6.18 | 6.23 | 6.11 | 6.14 | 6.14 | -0.05 (-0.81%) | 10,610,937 |
| 21 Nov 2017 | CNY | 6.34 | 6.34 | 6.16 | 6.19 | 6.19 | -0.04 (-0.64%) | 11,520,179 |
| 20 Nov 2017 | CNY | 6.18 | 6.25 | 6.16 | 6.23 | 6.23 | +0.08 (+1.30%) | 14,478,154 |
| 17 Nov 2017 | CNY | 6.38 | 6.44 | 6.1 | 6.15 | 6.15 | -0.23 (-3.61%) | 27,735,080 |
| 16 Nov 2017 | CNY | 6.42 | 6.52 | 6.34 | 6.38 | 6.38 | -0.1 (-1.54%) | 21,526,935 |
| 15 Nov 2017 | CNY | 6.61 | 6.67 | 6.48 | 6.48 | 6.48 | -0.13 (-1.97%) | 21,827,993 |
| 14 Nov 2017 | CNY | 6.57 | 6.74 | 6.53 | 6.61 | 6.61 | +0.01 (+0.15%) | 31,982,247 |
| 13 Nov 2017 | CNY | 6.68 | 6.76 | 6.54 | 6.6 | 6.6 | -0.03 (-0.45%) | 36,857,866 |
| 10 Nov 2017 | CNY | 6.72 | 6.89 | 6.6 | 6.63 | 6.63 | -0.19 (-2.79%) | 53,538,802 |
| 9 Nov 2017 | CNY | 6.9 | 7.15 | 6.71 | 6.82 | 6.82 | -0.11 (-1.59%) | 73,587,519 |
| 8 Nov 2017 | CNY | 6.85 | 7.45 | 6.62 | 6.93 | 6.93 | +0.03 (+0.43%) | 141,244,887 |
| 7 Nov 2017 | CNY | 6.5 | 6.91 | 6.46 | 6.9 | 6.9 | +0.62 (+9.87%) | 85,967,781 |
| 6 Nov 2017 | CNY | 6.33 | 6.4 | 6.21 | 6.28 | 6.28 | -0.18 (-2.79%) | 23,546,129 |
| 3 Nov 2017 | CNY | 6.95 | 6.95 | 6.42 | 6.46 | 6.46 | +0.09 (+1.41%) | 53,042,090 |
| 2 Nov 2017 | CNY | 6.19 | 6.39 | 6.09 | 6.37 | 6.37 | +0.19 (+3.07%) | 14,189,593 |
| 1 Nov 2017 | CNY | 6.2 | 6.22 | 6.17 | 6.18 | 6.18 | -0.04 (-0.64%) | 3,826,000 |
| 31 Oct 2017 | CNY | 6.16 | 6.23 | 6.14 | 6.22 | 6.22 | +0.06 (+0.97%) | 3,195,309 |
| 30 Oct 2017 | CNY | 6.26 | 6.31 | 6.12 | 6.16 | 6.16 | -0.13 (-2.07%) | 7,352,456 |
| 27 Oct 2017 | CNY | 6.35 | 6.35 | 6.29 | 6.29 | 6.29 | -0.07 (-1.10%) | 4,660,042 |
| 26 Oct 2017 | CNY | 6.38 | 6.38 | 6.32 | 6.36 | 6.36 | 0.0 (0.0%) | 3,958,551 |
| 25 Oct 2017 | CNY | 6.32 | 6.38 | 6.32 | 6.36 | 6.36 | +0.03 (+0.47%) | 4,401,069 |
| 24 Oct 2017 | CNY | 6.31 | 6.35 | 6.27 | 6.33 | 6.33 | +0.02 (+0.32%) | 3,150,803 |
| 23 Oct 2017 | CNY | 6.28 | 6.34 | 6.28 | 6.31 | 6.31 | +0.02 (+0.32%) | 2,908,735 |
