| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 6.1 | 6.13 | 6.05 | 6.12 | 6.12 | 0.0 (0.0%) | 8,957,877 |
| 30 Nov 2017 | CNY | 6.13 | 6.16 | 6.04 | 6.12 | 6.12 | -0.02 (-0.33%) | 17,045,017 |
| 29 Nov 2017 | CNY | 6.29 | 6.29 | 6.06 | 6.14 | 6.14 | -0.16 (-2.54%) | 27,303,384 |
| 28 Nov 2017 | CNY | 6.3 | 6.32 | 6.27 | 6.3 | 6.3 | 0.0 (0.0%) | 7,123,832 |
| 27 Nov 2017 | CNY | 6.27 | 6.31 | 6.25 | 6.3 | 6.3 | +0.01 (+0.16%) | 9,739,378 |
| 24 Nov 2017 | CNY | 6.24 | 6.33 | 6.22 | 6.29 | 6.29 | +0.01 (+0.16%) | 9,198,200 |
| 23 Nov 2017 | CNY | 6.43 | 6.43 | 6.21 | 6.28 | 6.28 | -0.17 (-2.64%) | 30,184,523 |
| 22 Nov 2017 | CNY | 6.64 | 6.67 | 6.44 | 6.45 | 6.45 | -0.19 (-2.86%) | 36,131,676 |
| 21 Nov 2017 | CNY | 6.68 | 6.74 | 6.63 | 6.64 | 6.64 | -0.04 (-0.60%) | 11,943,768 |
| 20 Nov 2017 | CNY | 6.66 | 6.72 | 6.57 | 6.68 | 6.68 | -0.02 (-0.30%) | 12,934,217 |
| 17 Nov 2017 | CNY | 6.61 | 6.83 | 6.46 | 6.7 | 6.7 | +0.07 (+1.06%) | 49,542,957 |
| 16 Nov 2017 | CNY | 6.68 | 6.7 | 6.62 | 6.63 | 6.63 | -0.03 (-0.45%) | 10,381,341 |
| 15 Nov 2017 | CNY | 6.63 | 6.72 | 6.63 | 6.66 | 6.66 | 0.0 (0.0%) | 11,874,040 |
| 14 Nov 2017 | CNY | 6.7 | 6.71 | 6.61 | 6.66 | 6.66 | -0.04 (-0.60%) | 21,872,901 |
| 13 Nov 2017 | CNY | 6.84 | 6.87 | 6.68 | 6.7 | 6.7 | -0.15 (-2.19%) | 39,980,296 |
| 10 Nov 2017 | CNY | 6.96 | 6.96 | 6.84 | 6.85 | 6.85 | -0.1 (-1.44%) | 21,925,662 |
| 9 Nov 2017 | CNY | 6.96 | 6.98 | 6.9 | 6.95 | 6.95 | -0.03 (-0.43%) | 18,166,200 |
| 8 Nov 2017 | CNY | 7.04 | 7.08 | 6.95 | 6.98 | 6.98 | -0.08 (-1.13%) | 27,352,300 |
| 7 Nov 2017 | CNY | 7.1 | 7.11 | 7.03 | 7.06 | 7.06 | -0.04 (-0.56%) | 17,130,708 |
| 6 Nov 2017 | CNY | 6.99 | 7.12 | 6.99 | 7.1 | 7.1 | +0.08 (+1.14%) | 26,944,983 |
| 3 Nov 2017 | CNY | 6.93 | 7.03 | 6.86 | 7.02 | 7.02 | +0.03 (+0.43%) | 21,694,792 |
| 2 Nov 2017 | CNY | 6.96 | 7 | 6.85 | 6.99 | 6.99 | +0.02 (+0.29%) | 19,079,351 |
| 1 Nov 2017 | CNY | 7 | 7 | 6.94 | 6.97 | 6.97 | -0.04 (-0.57%) | 11,677,197 |
| 31 Oct 2017 | CNY | 6.98 | 7.04 | 6.93 | 7.01 | 7.01 | +0.02 (+0.29%) | 14,800,153 |
| 30 Oct 2017 | CNY | 6.94 | 7.01 | 6.8 | 6.99 | 6.99 | +0.02 (+0.29%) | 21,179,018 |
| 27 Oct 2017 | CNY | 6.97 | 7.05 | 6.95 | 6.97 | 6.97 | -0.01 (-0.14%) | 13,022,129 |
| 26 Oct 2017 | CNY | 6.97 | 6.99 | 6.94 | 6.98 | 6.98 | 0.0 (0.0%) | 9,439,355 |
| 25 Oct 2017 | CNY | 6.98 | 7 | 6.94 | 6.98 | 6.98 | 0.0 (0.0%) | 11,308,999 |
| 24 Oct 2017 | CNY | 6.86 | 7 | 6.84 | 6.98 | 6.98 | +0.12 (+1.75%) | 25,312,470 |
| 23 Oct 2017 | CNY | 6.85 | 6.87 | 6.84 | 6.86 | 6.86 | +0.02 (+0.29%) | 11,005,099 |
