| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2017 | CNY | 7.3 | 7.3 | 7.15 | 7.15 | 7.15 | -0.22 (-2.99%) | 8,040,200 |
| 15 Dec 2017 | CNY | 7.81 | 7.89 | 7.33 | 7.37 | 7.37 | -0.11 (-1.47%) | 16,052,969 |
| 14 Dec 2017 | CNY | 7.41 | 7.5 | 7.28 | 7.48 | 7.48 | +0.08 (+1.08%) | 8,825,026 |
| 13 Dec 2017 | CNY | 7.4 | 7.53 | 7.35 | 7.4 | 7.4 | -0.05 (-0.67%) | 6,543,775 |
| 12 Dec 2017 | CNY | 7.46 | 7.52 | 7.35 | 7.45 | 7.45 | -0.02 (-0.27%) | 9,189,132 |
| 11 Dec 2017 | CNY | 7.09 | 7.74 | 7 | 7.47 | 7.47 | +0.39 (+5.51%) | 19,921,177 |
| 8 Dec 2017 | CNY | 7.05 | 7.15 | 7 | 7.08 | 7.08 | 0.0 (0.0%) | 6,732,822 |
| 7 Dec 2017 | CNY | 7.05 | 7.18 | 7.03 | 7.08 | 7.08 | +0.06 (+0.85%) | 6,376,241 |
| 6 Dec 2017 | CNY | 6.85 | 7.03 | 6.84 | 7.02 | 7.02 | +0.14 (+2.03%) | 6,369,700 |
| 5 Dec 2017 | CNY | 7.16 | 7.19 | 6.8 | 6.88 | 6.88 | -0.27 (-3.78%) | 11,472,233 |
| 4 Dec 2017 | CNY | 7.34 | 7.36 | 7.13 | 7.15 | 7.15 | -0.17 (-2.32%) | 8,367,781 |
| 1 Dec 2017 | CNY | 7.22 | 7.37 | 7.2 | 7.32 | 7.32 | +0.05 (+0.69%) | 6,245,002 |
| 30 Nov 2017 | CNY | 7.39 | 7.39 | 7.11 | 7.27 | 7.27 | -0.08 (-1.09%) | 9,093,700 |
| 29 Nov 2017 | CNY | 7.34 | 7.42 | 7.24 | 7.35 | 7.35 | -0.02 (-0.27%) | 7,449,423 |
| 28 Nov 2017 | CNY | 7.24 | 7.42 | 7.21 | 7.37 | 7.37 | +0.12 (+1.66%) | 6,795,529 |
| 27 Nov 2017 | CNY | 7.32 | 7.34 | 7.19 | 7.25 | 7.25 | -0.05 (-0.68%) | 5,489,729 |
| 24 Nov 2017 | CNY | 7.2 | 7.36 | 7.13 | 7.3 | 7.3 | +0.1 (+1.39%) | 7,035,744 |
| 23 Nov 2017 | CNY | 7.35 | 7.39 | 7.15 | 7.2 | 7.2 | -0.13 (-1.77%) | 10,169,148 |
| 22 Nov 2017 | CNY | 7.44 | 7.54 | 7.32 | 7.33 | 7.33 | -0.13 (-1.74%) | 11,249,204 |
| 21 Nov 2017 | CNY | 7.68 | 7.76 | 7.4 | 7.46 | 7.46 | -0.29 (-3.74%) | 16,414,854 |
| 20 Nov 2017 | CNY | 7.54 | 7.82 | 7.49 | 7.75 | 7.75 | +0.05 (+0.65%) | 19,680,995 |
| 17 Nov 2017 | CNY | 8.52 | 8.62 | 7.7 | 7.7 | 7.7 | -0.85 (-9.94%) | 44,746,964 |
| 16 Nov 2017 | CNY | 8.48 | 8.65 | 8.32 | 8.55 | 8.55 | +0.03 (+0.35%) | 26,229,297 |
| 15 Nov 2017 | CNY | 8.18 | 8.59 | 8.12 | 8.52 | 8.52 | +0.35 (+4.28%) | 33,067,787 |
| 14 Nov 2017 | CNY | 8.29 | 8.42 | 8.12 | 8.17 | 8.17 | -0.15 (-1.80%) | 16,608,056 |
| 13 Nov 2017 | CNY | 8.08 | 8.42 | 8.08 | 8.32 | 8.32 | +0.25 (+3.10%) | 24,588,390 |
| 10 Nov 2017 | CNY | 8.05 | 8.25 | 8.02 | 8.07 | 8.07 | -0.03 (-0.37%) | 17,686,171 |
| 9 Nov 2017 | CNY | 8.1 | 8.22 | 7.97 | 8.1 | 8.1 | -0.07 (-0.86%) | 23,182,645 |
| 8 Nov 2017 | CNY | 8.24 | 8.38 | 8.12 | 8.17 | 8.17 | -0.19 (-2.27%) | 28,585,206 |
| 7 Nov 2017 | CNY | 8.3 | 8.4 | 8.21 | 8.36 | 8.36 | +0.04 (+0.48%) | 18,499,636 |
