| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | CNY | 7.1 | 7.18 | 6.72 | 6.82 | 6.82 | -0.32 (-4.48%) | 14,915,249 |
| 4 Dec 2017 | CNY | 7.5 | 7.5 | 7.01 | 7.14 | 7.14 | -0.3 (-4.03%) | 11,113,832 |
| 1 Dec 2017 | CNY | 7.35 | 7.45 | 7.25 | 7.44 | 7.44 | +0.09 (+1.22%) | 8,935,073 |
| 30 Nov 2017 | CNY | 7.51 | 7.57 | 7.32 | 7.35 | 7.35 | -0.19 (-2.52%) | 10,756,271 |
| 29 Nov 2017 | CNY | 7.53 | 7.56 | 7.41 | 7.54 | 7.54 | +0.01 (+0.13%) | 8,151,502 |
| 28 Nov 2017 | CNY | 7.41 | 7.56 | 7.4 | 7.53 | 7.53 | +0.1 (+1.35%) | 7,662,782 |
| 27 Nov 2017 | CNY | 7.53 | 7.62 | 7.38 | 7.43 | 7.43 | -0.1 (-1.33%) | 8,171,500 |
| 24 Nov 2017 | CNY | 7.53 | 7.63 | 7.51 | 7.53 | 7.53 | -0.02 (-0.26%) | 7,194,202 |
| 23 Nov 2017 | CNY | 7.94 | 7.99 | 7.52 | 7.55 | 7.55 | -0.35 (-4.43%) | 9,788,260 |
| 22 Nov 2017 | CNY | 8.03 | 8.03 | 7.86 | 7.9 | 7.9 | -0.06 (-0.75%) | 8,094,662 |
| 21 Nov 2017 | CNY | 7.99 | 8.08 | 7.87 | 7.96 | 7.96 | -0.07 (-0.87%) | 8,171,844 |
| 20 Nov 2017 | CNY | 7.82 | 8.07 | 7.6 | 8.03 | 8.03 | +0.09 (+1.13%) | 11,213,239 |
| 17 Nov 2017 | CNY | 8.49 | 8.54 | 7.88 | 7.94 | 7.94 | -0.56 (-6.59%) | 15,960,765 |
| 16 Nov 2017 | CNY | 8.38 | 8.65 | 8.38 | 8.5 | 8.5 | +0.09 (+1.07%) | 11,337,584 |
| 15 Nov 2017 | CNY | 8.48 | 8.52 | 8.38 | 8.41 | 8.41 | -0.07 (-0.83%) | 7,333,858 |
| 14 Nov 2017 | CNY | 8.69 | 8.69 | 8.46 | 8.48 | 8.48 | -0.26 (-2.97%) | 14,855,353 |
| 13 Nov 2017 | CNY | 8.9 | 8.94 | 8.72 | 8.74 | 8.74 | -0.15 (-1.69%) | 13,321,688 |
| 10 Nov 2017 | CNY | 8.84 | 9.07 | 8.8 | 8.89 | 8.89 | +0.11 (+1.25%) | 19,259,935 |
| 9 Nov 2017 | CNY | 8.81 | 8.88 | 8.75 | 8.78 | 8.78 | -0.05 (-0.57%) | 10,176,847 |
| 8 Nov 2017 | CNY | 8.8 | 8.98 | 8.77 | 8.83 | 8.83 | -0.04 (-0.45%) | 18,704,706 |
| 7 Nov 2017 | CNY | 8.57 | 8.98 | 8.4 | 8.87 | 8.87 | +0.3 (+3.50%) | 26,238,824 |
| 6 Nov 2017 | CNY | 8.52 | 8.59 | 8.38 | 8.57 | 8.57 | +0.05 (+0.59%) | 11,222,473 |
| 3 Nov 2017 | CNY | 8.8 | 8.8 | 8.46 | 8.52 | 8.52 | -0.26 (-2.96%) | 15,008,000 |
| 2 Nov 2017 | CNY | 8.95 | 8.95 | 8.7 | 8.78 | 8.78 | -0.16 (-1.79%) | 15,681,961 |
| 1 Nov 2017 | CNY | 9.01 | 9.03 | 8.92 | 8.94 | 8.94 | -0.06 (-0.67%) | 10,531,372 |
| 31 Oct 2017 | CNY | 8.94 | 9.15 | 8.9 | 9 | 9 | +0.03 (+0.33%) | 10,449,686 |
| 30 Oct 2017 | CNY | 9.57 | 9.57 | 8.88 | 8.97 | 8.97 | -0.56 (-5.88%) | 20,009,982 |
| 27 Oct 2017 | CNY | 9.63 | 9.7 | 9.52 | 9.53 | 9.53 | -0.12 (-1.24%) | 10,269,912 |
| 26 Oct 2017 | CNY | 9.69 | 9.69 | 9.53 | 9.65 | 9.65 | -0.03 (-0.31%) | 14,898,921 |
| 25 Oct 2017 | CNY | 9.65 | 9.73 | 9.6 | 9.68 | 9.68 | +0.05 (+0.52%) | 9,557,173 |
