| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | CNY | 7.05 | 7.08 | 6.7 | 6.91 | 6.91 | -0.19 (-2.68%) | 24,793,170 |
| 4 Dec 2017 | CNY | 7.17 | 7.28 | 7.07 | 7.1 | 7.1 | +0.07 (+1.00%) | 19,708,368 |
| 1 Dec 2017 | CNY | 7.04 | 7.11 | 6.83 | 7.03 | 7.03 | +0.1 (+1.44%) | 17,303,523 |
| 30 Nov 2017 | CNY | 7.13 | 7.26 | 6.83 | 6.93 | 6.93 | -0.15 (-2.12%) | 22,912,231 |
| 29 Nov 2017 | CNY | 7.29 | 7.38 | 7.04 | 7.08 | 7.08 | -0.08 (-1.12%) | 24,291,745 |
| 28 Nov 2017 | CNY | 7.04 | 7.2 | 6.92 | 7.16 | 7.16 | +0.17 (+2.43%) | 24,046,347 |
| 27 Nov 2017 | CNY | 7.45 | 7.72 | 6.91 | 6.99 | 6.99 | -0.53 (-7.05%) | 32,089,300 |
| 24 Nov 2017 | CNY | 7.37 | 7.79 | 7.37 | 7.52 | 7.52 | +0.05 (+0.67%) | 19,290,056 |
| 23 Nov 2017 | CNY | 7.54 | 7.82 | 7.41 | 7.47 | 7.47 | -0.05 (-0.66%) | 28,211,572 |
| 22 Nov 2017 | CNY | 7.63 | 7.77 | 7.44 | 7.52 | 7.52 | -0.17 (-2.21%) | 21,353,157 |
| 21 Nov 2017 | CNY | 7.74 | 7.85 | 7.45 | 7.69 | 7.69 | -0.12 (-1.54%) | 28,255,612 |
| 20 Nov 2017 | CNY | 7.4 | 7.99 | 7.22 | 7.81 | 7.81 | +0.31 (+4.13%) | 38,646,318 |
| 17 Nov 2017 | CNY | 7.99 | 8.05 | 7.46 | 7.5 | 7.5 | -0.49 (-6.13%) | 47,304,255 |
| 16 Nov 2017 | CNY | 7.34 | 8.09 | 7.34 | 7.99 | 7.99 | +0.57 (+7.68%) | 60,783,117 |
| 15 Nov 2017 | CNY | 7.2 | 7.5 | 7.1 | 7.42 | 7.42 | +0.2 (+2.77%) | 36,645,069 |
| 14 Nov 2017 | CNY | 7.12 | 7.31 | 7.01 | 7.22 | 7.22 | +0.09 (+1.26%) | 38,134,145 |
| 13 Nov 2017 | CNY | 6.64 | 7.29 | 6.63 | 7.13 | 7.13 | +0.5 (+7.54%) | 34,910,485 |
| 10 Nov 2017 | CNY | 6.57 | 6.75 | 6.53 | 6.63 | 6.63 | +0.04 (+0.61%) | 23,037,503 |
| 9 Nov 2017 | CNY | 6.69 | 6.78 | 6.5 | 6.59 | 6.59 | +0.05 (+0.76%) | 20,386,140 |
| 8 Nov 2017 | CNY | 6.31 | 6.75 | 6.31 | 6.54 | 6.54 | +0.24 (+3.81%) | 31,587,590 |
| 7 Nov 2017 | CNY | 6.26 | 6.35 | 6.2 | 6.3 | 6.3 | +0.06 (+0.96%) | 12,116,336 |
| 6 Nov 2017 | CNY | 6.2 | 6.37 | 6.19 | 6.24 | 6.24 | +0.04 (+0.65%) | 18,794,305 |
| 3 Nov 2017 | CNY | 6.09 | 6.21 | 6.07 | 6.2 | 6.2 | +0.11 (+1.81%) | 14,901,046 |
| 2 Nov 2017 | CNY | 6.08 | 6.13 | 6.04 | 6.09 | 6.09 | 0.0 (0.0%) | 7,935,938 |
| 1 Nov 2017 | CNY | 6.03 | 6.12 | 6 | 6.09 | 6.09 | +0.05 (+0.83%) | 8,215,585 |
| 31 Oct 2017 | CNY | 6 | 6.05 | 5.92 | 6.04 | 6.04 | +0.04 (+0.67%) | 5,600,480 |
| 30 Oct 2017 | CNY | 6.14 | 6.14 | 5.92 | 6 | 6 | -0.14 (-2.28%) | 8,768,966 |
| 27 Oct 2017 | CNY | 6.15 | 6.23 | 6.06 | 6.14 | 6.14 | 0.0 (0.0%) | 12,556,229 |
| 26 Oct 2017 | CNY | 6.04 | 6.16 | 6.01 | 6.14 | 6.14 | +0.1 (+1.66%) | 11,340,683 |
| 25 Oct 2017 | CNY | 5.99 | 6.05 | 5.95 | 6.04 | 6.04 | +0.05 (+0.83%) | 5,234,622 |
