| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | CNY | 6.73 | 6.85 | 6.69 | 6.8 | 6.8 | +0.06 (+0.89%) | 7,269,375 |
| 9 Nov 2017 | CNY | 6.81 | 6.81 | 6.71 | 6.74 | 6.74 | -0.07 (-1.03%) | 5,168,348 |
| 8 Nov 2017 | CNY | 6.8 | 6.85 | 6.77 | 6.81 | 6.81 | -0.04 (-0.58%) | 5,164,303 |
| 7 Nov 2017 | CNY | 6.85 | 6.91 | 6.76 | 6.85 | 6.85 | +0.03 (+0.44%) | 6,572,983 |
| 6 Nov 2017 | CNY | 6.8 | 6.87 | 6.75 | 6.82 | 6.82 | +0.04 (+0.59%) | 3,551,590 |
| 3 Nov 2017 | CNY | 6.88 | 6.91 | 6.74 | 6.78 | 6.78 | -0.1 (-1.45%) | 4,637,637 |
| 2 Nov 2017 | CNY | 6.94 | 6.97 | 6.86 | 6.88 | 6.88 | -0.04 (-0.58%) | 3,786,550 |
| 1 Nov 2017 | CNY | 6.72 | 6.97 | 6.71 | 6.92 | 6.92 | +0.19 (+2.82%) | 9,860,836 |
| 31 Oct 2017 | CNY | 6.67 | 6.76 | 6.67 | 6.73 | 6.73 | +0.07 (+1.05%) | 2,942,800 |
| 30 Oct 2017 | CNY | 6.9 | 6.93 | 6.65 | 6.66 | 6.66 | -0.24 (-3.48%) | 6,181,935 |
| 27 Oct 2017 | CNY | 6.84 | 6.91 | 6.82 | 6.9 | 6.9 | +0.02 (+0.29%) | 3,858,600 |
| 26 Oct 2017 | CNY | 6.83 | 6.88 | 6.78 | 6.88 | 6.88 | +0.06 (+0.88%) | 4,613,607 |
| 25 Oct 2017 | CNY | 6.8 | 6.85 | 6.8 | 6.82 | 6.82 | +0.01 (+0.15%) | 2,951,066 |
| 24 Oct 2017 | CNY | 6.84 | 6.85 | 6.78 | 6.81 | 6.81 | -0.04 (-0.58%) | 3,230,490 |
| 23 Oct 2017 | CNY | 6.85 | 6.87 | 6.83 | 6.85 | 6.85 | 0.0 (0.0%) | 3,116,218 |
| 20 Oct 2017 | CNY | 6.77 | 6.87 | 6.75 | 6.85 | 6.85 | +0.08 (+1.18%) | 3,035,756 |
| 19 Oct 2017 | CNY | 6.85 | 6.88 | 6.74 | 6.77 | 6.77 | -0.09 (-1.31%) | 4,941,345 |
| 18 Oct 2017 | CNY | 6.97 | 7 | 6.85 | 6.86 | 6.86 | -0.1 (-1.44%) | 4,430,545 |
| 17 Oct 2017 | CNY | 6.98 | 7.01 | 6.94 | 6.96 | 6.96 | -0.01 (-0.14%) | 3,775,907 |
| 16 Oct 2017 | CNY | 7.18 | 7.18 | 6.93 | 6.97 | 6.97 | -0.22 (-3.06%) | 9,831,648 |
| 13 Oct 2017 | CNY | 7.28 | 7.28 | 7.16 | 7.19 | 7.19 | -0.08 (-1.10%) | 6,729,122 |
| 12 Oct 2017 | CNY | 7.2 | 7.3 | 7.18 | 7.27 | 7.27 | +0.08 (+1.11%) | 8,249,495 |
| 11 Oct 2017 | CNY | 7.2 | 7.21 | 7.15 | 7.19 | 7.19 | -0.02 (-0.28%) | 6,206,153 |
| 10 Oct 2017 | CNY | 7.23 | 7.24 | 7.15 | 7.21 | 7.21 | -0.02 (-0.28%) | 6,950,916 |
| 9 Oct 2017 | CNY | 7.25 | 7.29 | 7.19 | 7.23 | 7.23 | 0.0 (0.0%) | 8,388,478 |
| 29 Sep 2017 | CNY | 7.28 | 7.31 | 7.18 | 7.23 | 7.23 | 0.0 (0.0%) | 6,840,819 |
| 28 Sep 2017 | CNY | 7.31 | 7.35 | 7.22 | 7.23 | 7.23 | -0.08 (-1.09%) | 5,386,074 |
| 27 Sep 2017 | CNY | 7.24 | 7.35 | 7.22 | 7.31 | 7.31 | +0.06 (+0.83%) | 6,990,771 |
| 26 Sep 2017 | CNY | 7.18 | 7.26 | 7.15 | 7.25 | 7.25 | +0.08 (+1.12%) | 5,816,716 |
| 25 Sep 2017 | CNY | 7.19 | 7.27 | 7.16 | 7.17 | 7.17 | -0.08 (-1.10%) | 5,724,082 |
