| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2017 | CNY | 7.7 | 7.81 | 7.61 | 7.8 | 7.8 | +0.12 (+1.56%) | 5,060,550 |
| 20 Nov 2017 | CNY | 7.5 | 7.72 | 7.47 | 7.68 | 7.68 | -0.02 (-0.26%) | 6,047,776 |
| 17 Nov 2017 | CNY | 7.92 | 8.01 | 7.52 | 7.7 | 7.7 | -0.27 (-3.39%) | 11,173,439 |
| 16 Nov 2017 | CNY | 8.23 | 8.23 | 7.9 | 7.97 | 7.97 | -0.28 (-3.39%) | 9,256,429 |
| 15 Nov 2017 | CNY | 8.12 | 8.3 | 8.08 | 8.25 | 8.25 | +0.05 (+0.61%) | 6,344,625 |
| 14 Nov 2017 | CNY | 8.33 | 8.49 | 8.17 | 8.2 | 8.2 | -0.12 (-1.44%) | 14,548,765 |
| 13 Nov 2017 | CNY | 8.42 | 8.5 | 8.29 | 8.32 | 8.32 | -0.1 (-1.19%) | 9,772,238 |
| 10 Nov 2017 | CNY | 8.32 | 8.42 | 8.25 | 8.42 | 8.42 | +0.04 (+0.48%) | 11,605,532 |
| 9 Nov 2017 | CNY | 8.06 | 8.45 | 7.99 | 8.38 | 8.38 | +0.34 (+4.23%) | 21,041,819 |
| 8 Nov 2017 | CNY | 8.01 | 8.07 | 7.93 | 8.04 | 8.04 | +0.01 (+0.12%) | 3,907,357 |
| 7 Nov 2017 | CNY | 8.04 | 8.09 | 7.94 | 8.03 | 8.03 | -0.05 (-0.62%) | 6,147,326 |
| 6 Nov 2017 | CNY | 7.98 | 8.15 | 7.81 | 8.08 | 8.08 | +0.1 (+1.25%) | 8,073,045 |
| 3 Nov 2017 | CNY | 8.15 | 8.19 | 7.85 | 7.98 | 7.98 | -0.15 (-1.85%) | 7,106,429 |
| 2 Nov 2017 | CNY | 8.07 | 8.17 | 7.97 | 8.13 | 8.13 | +0.03 (+0.37%) | 7,926,027 |
| 1 Nov 2017 | CNY | 7.93 | 8.14 | 7.92 | 8.1 | 8.1 | +0.17 (+2.14%) | 5,638,496 |
| 31 Oct 2017 | CNY | 7.89 | 8 | 7.72 | 7.93 | 7.93 | -0.06 (-0.75%) | 3,780,038 |
| 30 Oct 2017 | CNY | 8.15 | 8.17 | 7.81 | 7.99 | 7.99 | -0.17 (-2.08%) | 5,518,216 |
| 27 Oct 2017 | CNY | 8.07 | 8.16 | 7.94 | 8.16 | 8.16 | +0.01 (+0.12%) | 6,409,800 |
| 26 Oct 2017 | CNY | 8.13 | 8.2 | 8.08 | 8.15 | 8.15 | +0.01 (+0.12%) | 4,839,010 |
| 25 Oct 2017 | CNY | 8.01 | 8.14 | 7.91 | 8.14 | 8.14 | +0.14 (+1.75%) | 6,051,689 |
| 24 Oct 2017 | CNY | 8.07 | 8.12 | 7.92 | 8 | 8 | -0.11 (-1.36%) | 3,505,299 |
| 23 Oct 2017 | CNY | 7.97 | 8.13 | 7.89 | 8.11 | 8.11 | +0.18 (+2.27%) | 4,448,287 |
| 20 Oct 2017 | CNY | 7.62 | 7.96 | 7.54 | 7.93 | 7.93 | +0.32 (+4.20%) | 5,576,483 |
| 19 Oct 2017 | CNY | 7.96 | 7.98 | 7.58 | 7.61 | 7.61 | -0.33 (-4.16%) | 6,240,407 |
| 18 Oct 2017 | CNY | 7.89 | 8.06 | 7.89 | 7.94 | 7.94 | +0.01 (+0.13%) | 4,450,012 |
| 17 Oct 2017 | CNY | 7.95 | 8.01 | 7.85 | 7.93 | 7.93 | -0.04 (-0.50%) | 2,561,762 |
| 16 Oct 2017 | CNY | 8.07 | 8.09 | 7.83 | 7.97 | 7.97 | -0.09 (-1.12%) | 8,933,650 |
| 13 Oct 2017 | CNY | 8.02 | 8.09 | 7.92 | 8.06 | 8.06 | +0.03 (+0.37%) | 3,652,737 |
| 12 Oct 2017 | CNY | 8.1 | 8.13 | 7.97 | 8.03 | 8.03 | -0.11 (-1.35%) | 5,589,383 |
| 11 Oct 2017 | CNY | 8.1 | 8.28 | 8.06 | 8.14 | 8.14 | -0.05 (-0.61%) | 8,357,156 |
