| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 6.67 | 6.73 | 6.62 | 6.72 | 6.72 | 0.0 (0.0%) | 3,846,602 |
| 30 Nov 2017 | CNY | 7 | 7 | 6.69 | 6.72 | 6.72 | -0.26 (-3.72%) | 8,355,767 |
| 29 Nov 2017 | CNY | 6.73 | 7.01 | 6.65 | 6.98 | 6.98 | +0.24 (+3.56%) | 12,531,188 |
| 28 Nov 2017 | CNY | 6.66 | 6.77 | 6.59 | 6.74 | 6.74 | +0.05 (+0.75%) | 4,818,820 |
| 27 Nov 2017 | CNY | 6.79 | 6.82 | 6.55 | 6.69 | 6.69 | -0.06 (-0.89%) | 5,405,338 |
| 24 Nov 2017 | CNY | 6.71 | 6.8 | 6.64 | 6.75 | 6.75 | -0.01 (-0.15%) | 4,899,427 |
| 23 Nov 2017 | CNY | 6.9 | 6.9 | 6.62 | 6.76 | 6.76 | -0.12 (-1.74%) | 6,208,720 |
| 22 Nov 2017 | CNY | 6.84 | 6.92 | 6.7 | 6.88 | 6.88 | +0.04 (+0.58%) | 8,747,306 |
| 21 Nov 2017 | CNY | 6.95 | 7.08 | 6.75 | 6.84 | 6.84 | -0.05 (-0.73%) | 8,560,376 |
| 20 Nov 2017 | CNY | 6.9 | 6.92 | 6.64 | 6.89 | 6.89 | 0.0 (0.0%) | 8,720,910 |
| 17 Nov 2017 | CNY | 7.09 | 7.2 | 6.8 | 6.89 | 6.89 | -0.24 (-3.37%) | 14,159,642 |
| 16 Nov 2017 | CNY | 7.09 | 7.21 | 6.96 | 7.13 | 7.13 | +0.04 (+0.56%) | 21,235,220 |
| 15 Nov 2017 | CNY | 6.65 | 7.13 | 6.6 | 7.09 | 7.09 | +0.43 (+6.46%) | 28,496,705 |
| 14 Nov 2017 | CNY | 6.8 | 6.8 | 6.6 | 6.66 | 6.66 | -0.12 (-1.77%) | 8,503,490 |
| 13 Nov 2017 | CNY | 6.92 | 6.97 | 6.73 | 6.78 | 6.78 | -0.12 (-1.74%) | 13,182,240 |
| 10 Nov 2017 | CNY | 6.84 | 7.04 | 6.8 | 6.9 | 6.9 | +0.05 (+0.73%) | 15,360,375 |
| 9 Nov 2017 | CNY | 6.65 | 6.94 | 6.61 | 6.85 | 6.85 | +0.22 (+3.32%) | 18,940,764 |
| 8 Nov 2017 | CNY | 6.29 | 6.64 | 6.22 | 6.63 | 6.63 | +0.35 (+5.57%) | 13,255,600 |
| 7 Nov 2017 | CNY | 6.23 | 6.31 | 6.21 | 6.28 | 6.28 | +0.01 (+0.16%) | 6,563,017 |
| 6 Nov 2017 | CNY | 6.29 | 6.32 | 6.11 | 6.27 | 6.27 | -0.02 (-0.32%) | 6,121,920 |
| 3 Nov 2017 | CNY | 6.39 | 6.45 | 6.23 | 6.29 | 6.29 | -0.11 (-1.72%) | 8,766,247 |
| 2 Nov 2017 | CNY | 6.43 | 6.52 | 6.35 | 6.4 | 6.4 | -0.04 (-0.62%) | 6,479,388 |
| 1 Nov 2017 | CNY | 6.24 | 6.48 | 6.18 | 6.44 | 6.44 | +0.18 (+2.88%) | 8,978,801 |
| 31 Oct 2017 | CNY | 6.13 | 6.28 | 6.13 | 6.26 | 6.26 | +0.13 (+2.12%) | 7,935,421 |
| 30 Oct 2017 | CNY | 6.55 | 6.58 | 6.07 | 6.13 | 6.13 | -0.42 (-6.41%) | 15,227,020 |
| 27 Oct 2017 | CNY | 6.67 | 6.71 | 6.44 | 6.55 | 6.55 | -0.12 (-1.80%) | 11,017,156 |
| 26 Oct 2017 | CNY | 6.66 | 6.78 | 6.61 | 6.67 | 6.67 | -0.02 (-0.30%) | 9,227,883 |
| 25 Oct 2017 | CNY | 6.74 | 6.74 | 6.64 | 6.69 | 6.69 | -0.03 (-0.45%) | 5,460,375 |
| 24 Oct 2017 | CNY | 6.82 | 6.92 | 6.66 | 6.72 | 6.72 | -0.1 (-1.47%) | 12,938,481 |
| 23 Oct 2017 | CNY | 6.84 | 6.92 | 6.81 | 6.82 | 6.82 | +0.08 (+1.19%) | 11,881,232 |
