| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | CNY | 6.96 | 7.07 | 6.95 | 7.05 | 7.05 | +0.06 (+0.86%) | 6,216,220 |
| 27 Nov 2017 | CNY | 7.05 | 7.05 | 6.89 | 6.99 | 6.99 | -0.03 (-0.43%) | 5,744,080 |
| 24 Nov 2017 | CNY | 7.01 | 7.06 | 6.93 | 7.02 | 7.02 | 0.0 (0.0%) | 10,648,920 |
| 23 Nov 2017 | CNY | 7.08 | 7.1 | 7.01 | 7.02 | 7.02 | -0.05 (-0.71%) | 6,591,067 |
| 22 Nov 2017 | CNY | 7.1 | 7.16 | 7.02 | 7.07 | 7.07 | -0.03 (-0.42%) | 8,261,962 |
| 21 Nov 2017 | CNY | 7.08 | 7.18 | 7.07 | 7.1 | 7.1 | +0.03 (+0.42%) | 5,872,206 |
| 20 Nov 2017 | CNY | 7.06 | 7.12 | 7.02 | 7.07 | 7.07 | -0.04 (-0.56%) | 4,834,106 |
| 17 Nov 2017 | CNY | 7.11 | 7.12 | 7.01 | 7.11 | 7.11 | 0.0 (0.0%) | 10,146,469 |
| 16 Nov 2017 | CNY | 7.19 | 7.26 | 7.06 | 7.11 | 7.11 | -0.12 (-1.66%) | 11,631,720 |
| 15 Nov 2017 | CNY | 7.12 | 7.24 | 7.06 | 7.23 | 7.23 | +0.11 (+1.54%) | 10,149,340 |
| 14 Nov 2017 | CNY | 7.07 | 7.22 | 7.06 | 7.12 | 7.12 | +0.02 (+0.28%) | 8,136,431 |
| 13 Nov 2017 | CNY | 7.12 | 7.22 | 7.06 | 7.1 | 7.1 | -0.04 (-0.56%) | 11,644,127 |
| 10 Nov 2017 | CNY | 7.21 | 7.24 | 6.98 | 7.14 | 7.14 | -0.06 (-0.83%) | 24,805,400 |
| 9 Nov 2017 | CNY | 7.23 | 7.33 | 7.19 | 7.2 | 7.2 | -0.05 (-0.69%) | 18,324,432 |
| 8 Nov 2017 | CNY | 7.3 | 7.35 | 7.23 | 7.25 | 7.25 | -0.07 (-0.96%) | 9,553,769 |
| 7 Nov 2017 | CNY | 7.22 | 7.34 | 7.17 | 7.32 | 7.32 | +0.08 (+1.10%) | 13,955,483 |
| 6 Nov 2017 | CNY | 7.3 | 7.31 | 7.2 | 7.24 | 7.24 | -0.01 (-0.14%) | 7,494,956 |
| 3 Nov 2017 | CNY | 7.15 | 7.33 | 7.15 | 7.25 | 7.25 | +0.04 (+0.55%) | 14,299,940 |
| 2 Nov 2017 | CNY | 7.3 | 7.43 | 7.2 | 7.21 | 7.21 | -0.16 (-2.17%) | 13,588,155 |
| 1 Nov 2017 | CNY | 7.67 | 7.74 | 7.33 | 7.37 | 7.37 | -0.28 (-3.66%) | 27,976,013 |
| 31 Oct 2017 | CNY | 7.42 | 7.66 | 7.4 | 7.65 | 7.65 | +0.18 (+2.41%) | 21,174,302 |
| 30 Oct 2017 | CNY | 7.5 | 7.53 | 7.2 | 7.47 | 7.47 | -0.03 (-0.40%) | 13,193,043 |
| 27 Oct 2017 | CNY | 7.47 | 7.71 | 7.38 | 7.5 | 7.5 | +0.04 (+0.54%) | 30,279,806 |
| 26 Oct 2017 | CNY | 7.37 | 7.51 | 7.31 | 7.46 | 7.46 | +0.11 (+1.50%) | 22,481,463 |
| 25 Oct 2017 | CNY | 7.14 | 7.4 | 7.11 | 7.35 | 7.35 | +0.18 (+2.51%) | 25,695,015 |
| 24 Oct 2017 | CNY | 7.07 | 7.17 | 7.01 | 7.17 | 7.17 | +0.08 (+1.13%) | 11,619,466 |
| 23 Oct 2017 | CNY | 7.02 | 7.11 | 7.01 | 7.09 | 7.09 | +0.03 (+0.42%) | 5,313,341 |
| 20 Oct 2017 | CNY | 7.07 | 7.12 | 6.99 | 7.06 | 7.06 | -0.03 (-0.42%) | 5,410,445 |
| 19 Oct 2017 | CNY | 6.98 | 7.14 | 6.92 | 7.09 | 7.09 | +0.11 (+1.58%) | 12,419,963 |
| 18 Oct 2017 | CNY | 7 | 7.02 | 6.9 | 6.98 | 6.98 | -0.02 (-0.29%) | 6,185,336 |
