| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | CNY | 6.59 | 6.7 | 6.57 | 6.65 | 6.65 | +0.02 (+0.30%) | 799,472 |
| 6 Dec 2017 | CNY | 6.6 | 6.65 | 6.57 | 6.63 | 6.63 | +0.02 (+0.30%) | 999,932 |
| 5 Dec 2017 | CNY | 6.8 | 6.8 | 6.6 | 6.61 | 6.61 | -0.18 (-2.65%) | 2,260,046 |
| 4 Dec 2017 | CNY | 6.82 | 6.82 | 6.75 | 6.79 | 6.79 | -0.07 (-1.02%) | 989,801 |
| 1 Dec 2017 | CNY | 6.85 | 6.89 | 6.77 | 6.86 | 6.86 | +0.02 (+0.29%) | 1,648,774 |
| 30 Nov 2017 | CNY | 6.81 | 6.86 | 6.76 | 6.84 | 6.84 | -0.02 (-0.29%) | 576,528 |
| 29 Nov 2017 | CNY | 6.85 | 6.87 | 6.78 | 6.86 | 6.86 | +0.02 (+0.29%) | 998,447 |
| 28 Nov 2017 | CNY | 6.83 | 6.85 | 6.72 | 6.84 | 6.84 | +0.06 (+0.88%) | 883,400 |
| 27 Nov 2017 | CNY | 6.73 | 6.82 | 6.73 | 6.78 | 6.78 | +0.02 (+0.30%) | 796,000 |
| 24 Nov 2017 | CNY | 6.8 | 6.8 | 6.71 | 6.76 | 6.76 | +0.02 (+0.30%) | 784,600 |
| 23 Nov 2017 | CNY | 6.89 | 6.9 | 6.73 | 6.74 | 6.74 | -0.18 (-2.60%) | 2,004,095 |
| 22 Nov 2017 | CNY | 6.9 | 6.98 | 6.81 | 6.92 | 6.92 | -0.03 (-0.43%) | 2,135,600 |
| 21 Nov 2017 | CNY | 6.9 | 6.96 | 6.87 | 6.95 | 6.95 | +0.02 (+0.29%) | 2,523,894 |
| 20 Nov 2017 | CNY | 6.86 | 6.94 | 6.7 | 6.93 | 6.93 | +0.09 (+1.32%) | 2,922,737 |
| 17 Nov 2017 | CNY | 7.13 | 7.15 | 6.82 | 6.84 | 6.84 | -0.28 (-3.93%) | 3,263,400 |
| 16 Nov 2017 | CNY | 7.15 | 7.17 | 7.06 | 7.12 | 7.12 | 0.0 (0.0%) | 1,453,433 |
| 15 Nov 2017 | CNY | 7.14 | 7.17 | 7.09 | 7.12 | 7.12 | -0.02 (-0.28%) | 1,578,102 |
| 14 Nov 2017 | CNY | 7.25 | 7.25 | 7.1 | 7.14 | 7.14 | -0.12 (-1.65%) | 2,061,500 |
| 13 Nov 2017 | CNY | 7.3 | 7.3 | 7.19 | 7.26 | 7.26 | -0.04 (-0.55%) | 1,589,800 |
| 10 Nov 2017 | CNY | 7.21 | 7.31 | 7.21 | 7.3 | 7.3 | +0.06 (+0.83%) | 1,379,789 |
| 9 Nov 2017 | CNY | 7.22 | 7.26 | 7.17 | 7.24 | 7.24 | +0.04 (+0.56%) | 904,010 |
| 8 Nov 2017 | CNY | 7.18 | 7.23 | 7.15 | 7.2 | 7.2 | +0.02 (+0.28%) | 1,292,401 |
| 7 Nov 2017 | CNY | 7.17 | 7.2 | 7.12 | 7.18 | 7.18 | 0.0 (0.0%) | 1,560,914 |
| 6 Nov 2017 | CNY | 7.09 | 7.22 | 7.06 | 7.18 | 7.18 | +0.09 (+1.27%) | 1,350,968 |
| 3 Nov 2017 | CNY | 7.16 | 7.16 | 7.08 | 7.09 | 7.09 | -0.06 (-0.84%) | 1,551,600 |
| 2 Nov 2017 | CNY | 7.16 | 7.19 | 7.11 | 7.15 | 7.15 | -0.04 (-0.56%) | 1,300,494 |
| 1 Nov 2017 | CNY | 7.13 | 7.27 | 7.13 | 7.19 | 7.19 | +0.03 (+0.42%) | 1,584,202 |
| 31 Oct 2017 | CNY | 7.1 | 7.17 | 7.1 | 7.16 | 7.16 | +0.06 (+0.85%) | 949,969 |
| 30 Oct 2017 | CNY | 7.31 | 7.35 | 7.05 | 7.1 | 7.1 | -0.24 (-3.27%) | 3,131,574 |
| 27 Oct 2017 | CNY | 7.47 | 7.47 | 7.34 | 7.34 | 7.34 | -0.13 (-1.74%) | 2,191,000 |
