| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 6.54 | 6.63 | 6.51 | 6.55 | 6.55 | +0.01 (+0.15%) | 13,399,912 |
| 1 Dec 2017 | CNY | 6.55 | 6.58 | 6.46 | 6.54 | 6.54 | -0.01 (-0.15%) | 9,690,200 |
| 30 Nov 2017 | CNY | 6.49 | 6.62 | 6.49 | 6.55 | 6.55 | +0.02 (+0.31%) | 12,620,332 |
| 29 Nov 2017 | CNY | 6.5 | 6.58 | 6.42 | 6.53 | 6.53 | +0.05 (+0.77%) | 17,293,375 |
| 28 Nov 2017 | CNY | 6.34 | 6.56 | 6.34 | 6.48 | 6.48 | +0.14 (+2.21%) | 18,796,442 |
| 27 Nov 2017 | CNY | 6.43 | 6.46 | 6.28 | 6.34 | 6.34 | -0.08 (-1.25%) | 13,426,119 |
| 24 Nov 2017 | CNY | 6.46 | 6.48 | 6.4 | 6.42 | 6.42 | -0.01 (-0.16%) | 13,269,531 |
| 23 Nov 2017 | CNY | 6.61 | 6.66 | 6.43 | 6.43 | 6.43 | -0.22 (-3.31%) | 22,818,100 |
| 22 Nov 2017 | CNY | 6.68 | 6.73 | 6.6 | 6.65 | 6.65 | -0.06 (-0.89%) | 19,711,486 |
| 21 Nov 2017 | CNY | 6.7 | 6.78 | 6.68 | 6.71 | 6.71 | +0.01 (+0.15%) | 17,675,202 |
| 20 Nov 2017 | CNY | 6.72 | 6.73 | 6.51 | 6.7 | 6.7 | -0.08 (-1.18%) | 22,867,940 |
| 17 Nov 2017 | CNY | 7.04 | 7.07 | 6.66 | 6.78 | 6.78 | -0.31 (-4.37%) | 41,418,736 |
| 16 Nov 2017 | CNY | 7.23 | 7.26 | 7.08 | 7.09 | 7.09 | -0.15 (-2.07%) | 28,965,306 |
| 15 Nov 2017 | CNY | 7.25 | 7.3 | 7.16 | 7.24 | 7.24 | -0.06 (-0.82%) | 29,639,655 |
| 14 Nov 2017 | CNY | 7.18 | 7.32 | 7.11 | 7.3 | 7.3 | +0.09 (+1.25%) | 50,843,057 |
| 13 Nov 2017 | CNY | 7.25 | 7.37 | 7.19 | 7.21 | 7.21 | +0.03 (+0.42%) | 34,876,626 |
| 10 Nov 2017 | CNY | 7.21 | 7.29 | 7.18 | 7.18 | 7.18 | -0.04 (-0.55%) | 35,740,235 |
| 9 Nov 2017 | CNY | 7.15 | 7.23 | 7.11 | 7.22 | 7.22 | +0.06 (+0.84%) | 35,458,455 |
| 8 Nov 2017 | CNY | 7.15 | 7.26 | 7.1 | 7.16 | 7.16 | -0.06 (-0.83%) | 46,572,240 |
| 7 Nov 2017 | CNY | 6.9 | 7.48 | 6.9 | 7.22 | 7.22 | +0.32 (+4.64%) | 64,033,817 |
| 6 Nov 2017 | CNY | 6.98 | 6.98 | 6.81 | 6.9 | 6.9 | -0.08 (-1.15%) | 22,952,325 |
| 3 Nov 2017 | CNY | 7.09 | 7.12 | 6.91 | 6.98 | 6.98 | -0.12 (-1.69%) | 29,722,227 |
| 2 Nov 2017 | CNY | 7.07 | 7.19 | 7.05 | 7.1 | 7.1 | +0.04 (+0.57%) | 34,728,923 |
| 1 Nov 2017 | CNY | 7.12 | 7.14 | 7.02 | 7.06 | 7.06 | -0.09 (-1.26%) | 32,694,861 |
| 31 Oct 2017 | CNY | 6.85 | 7.28 | 6.81 | 7.15 | 7.15 | +0.29 (+4.23%) | 51,869,463 |
| 30 Oct 2017 | CNY | 7.11 | 7.14 | 6.77 | 6.86 | 6.86 | -0.32 (-4.46%) | 46,543,125 |
| 27 Oct 2017 | CNY | 7.13 | 7.35 | 7.1 | 7.18 | 7.18 | -0.01 (-0.14%) | 46,238,595 |
| 26 Oct 2017 | CNY | 7.09 | 7.32 | 7.02 | 7.19 | 7.19 | +0.07 (+0.98%) | 62,369,338 |
| 25 Oct 2017 | CNY | 7.09 | 7.25 | 7.01 | 7.12 | 7.12 | -0.04 (-0.56%) | 48,408,975 |
| 24 Oct 2017 | CNY | 7.08 | 7.24 | 7.03 | 7.16 | 7.16 | -0.1 (-1.38%) | 71,497,844 |
