| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | CNY | 7.21 | 7.22 | 7.08 | 7.09 | 7.09 | -0.16 (-2.21%) | 12,433,041 |
| 19 Dec 2017 | CNY | 7.07 | 7.35 | 7.06 | 7.25 | 7.25 | +0.16 (+2.26%) | 19,654,914 |
| 18 Dec 2017 | CNY | 7.15 | 7.18 | 7.05 | 7.09 | 7.09 | -0.05 (-0.70%) | 7,386,755 |
| 15 Dec 2017 | CNY | 7.18 | 7.18 | 7.1 | 7.14 | 7.14 | -0.05 (-0.70%) | 5,871,655 |
| 14 Dec 2017 | CNY | 7.18 | 7.24 | 7.14 | 7.19 | 7.19 | 0.0 (0.0%) | 6,550,047 |
| 13 Dec 2017 | CNY | 7.18 | 7.21 | 7.11 | 7.19 | 7.19 | +0.03 (+0.42%) | 6,643,212 |
| 12 Dec 2017 | CNY | 7.33 | 7.34 | 7.15 | 7.16 | 7.16 | -0.19 (-2.59%) | 12,265,900 |
| 11 Dec 2017 | CNY | 7.27 | 7.37 | 7.24 | 7.35 | 7.35 | +0.04 (+0.55%) | 11,385,703 |
| 8 Dec 2017 | CNY | 7.16 | 7.32 | 7.12 | 7.31 | 7.31 | +0.13 (+1.81%) | 14,029,929 |
| 7 Dec 2017 | CNY | 7.21 | 7.33 | 7.16 | 7.18 | 7.18 | -0.05 (-0.69%) | 10,689,708 |
| 6 Dec 2017 | CNY | 7.12 | 7.25 | 7.08 | 7.23 | 7.23 | +0.09 (+1.26%) | 11,282,030 |
| 5 Dec 2017 | CNY | 7.21 | 7.25 | 7.09 | 7.14 | 7.14 | -0.06 (-0.83%) | 10,165,503 |
| 4 Dec 2017 | CNY | 7.28 | 7.31 | 7.16 | 7.2 | 7.2 | -0.14 (-1.91%) | 10,870,576 |
| 1 Dec 2017 | CNY | 7.38 | 7.46 | 7.28 | 7.34 | 7.34 | -0.11 (-1.48%) | 16,797,886 |
| 30 Nov 2017 | CNY | 7.2 | 7.6 | 7.18 | 7.45 | 7.45 | +0.17 (+2.34%) | 26,838,786 |
| 29 Nov 2017 | CNY | 7.1 | 7.5 | 7.09 | 7.28 | 7.28 | +0.15 (+2.10%) | 23,984,247 |
| 28 Nov 2017 | CNY | 7.04 | 7.15 | 7.04 | 7.13 | 7.13 | +0.04 (+0.56%) | 7,900,180 |
| 27 Nov 2017 | CNY | 7.19 | 7.19 | 7.01 | 7.09 | 7.09 | -0.13 (-1.80%) | 10,053,508 |
| 24 Nov 2017 | CNY | 7.22 | 7.33 | 7.2 | 7.22 | 7.22 | -0.04 (-0.55%) | 7,872,109 |
| 23 Nov 2017 | CNY | 7.48 | 7.53 | 7.25 | 7.26 | 7.26 | -0.24 (-3.20%) | 13,092,519 |
| 22 Nov 2017 | CNY | 7.5 | 7.6 | 7.45 | 7.5 | 7.5 | 0.0 (0.0%) | 11,809,793 |
| 21 Nov 2017 | CNY | 7.38 | 7.59 | 7.38 | 7.5 | 7.5 | +0.02 (+0.27%) | 12,514,092 |
| 20 Nov 2017 | CNY | 7.58 | 7.58 | 7.17 | 7.48 | 7.48 | -0.17 (-2.22%) | 17,714,668 |
| 17 Nov 2017 | CNY | 7.77 | 8.01 | 7.63 | 7.65 | 7.65 | -0.17 (-2.17%) | 19,382,975 |
| 16 Nov 2017 | CNY | 7.99 | 8 | 7.74 | 7.82 | 7.82 | -0.24 (-2.98%) | 20,268,511 |
| 15 Nov 2017 | CNY | 7.96 | 8.08 | 7.93 | 8.06 | 8.06 | +0.11 (+1.38%) | 20,787,628 |
| 14 Nov 2017 | CNY | 8.04 | 8.04 | 7.87 | 7.95 | 7.95 | -0.09 (-1.12%) | 20,691,456 |
| 13 Nov 2017 | CNY | 7.78 | 8.25 | 7.77 | 8.04 | 8.04 | +0.28 (+3.61%) | 45,292,207 |
| 10 Nov 2017 | CNY | 7.8 | 7.84 | 7.72 | 7.76 | 7.76 | -0.05 (-0.64%) | 8,578,085 |
| 9 Nov 2017 | CNY | 7.79 | 7.9 | 7.77 | 7.81 | 7.81 | -0.02 (-0.26%) | 8,404,842 |
