| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | CNY | 6.3445 | 6.5126 | 6.0924 | 6.2745 | 6.2745 | -0.224 (-3.45%) | 5,063,192 |
| 21 Nov 2017 | CNY | 6.4356 | 6.5756 | 6.4356 | 6.4986 | 6.4986 | -0.035 (-0.54%) | 1,691,323 |
| 20 Nov 2017 | CNY | 6.7087 | 6.7927 | 6.3095 | 6.5336 | 6.5336 | -0.175 (-2.61%) | 2,426,367 |
| 17 Nov 2017 | CNY | 7.1499 | 7.1499 | 6.6527 | 6.7087 | 6.7087 | -0.385 (-5.43%) | 5,113,525 |
| 16 Nov 2017 | CNY | 7.0798 | 7.1359 | 7.0518 | 7.0938 | 7.0938 | +0.014 (+0.20%) | 1,436,925 |
| 15 Nov 2017 | CNY | 7.2479 | 7.2479 | 7.0588 | 7.0798 | 7.0798 | -0.133 (-1.85%) | 2,081,369 |
| 14 Nov 2017 | CNY | 7.3389 | 7.3389 | 7.1779 | 7.2129 | 7.2129 | +0.014 (+0.19%) | 2,157,993 |
| 13 Nov 2017 | CNY | 7.1639 | 7.2269 | 7.1639 | 7.1989 | 7.1989 | +0.021 (+0.29%) | 1,834,001 |
| 10 Nov 2017 | CNY | 7.381 | 7.381 | 7.1709 | 7.1779 | 7.1779 | -0.119 (-1.63%) | 2,713,201 |
| 9 Nov 2017 | CNY | 7.3179 | 7.367 | 7.2549 | 7.2969 | 7.2969 | -0.084 (-1.14%) | 2,906,836 |
| 8 Nov 2017 | CNY | 7.43 | 7.472 | 7.3529 | 7.381 | 7.381 | -0.112 (-1.49%) | 3,296,186 |
| 7 Nov 2017 | CNY | 7.374 | 7.577 | 7.374 | 7.493 | 7.493 | +0.084 (+1.13%) | 4,716,684 |
| 6 Nov 2017 | CNY | 7.2409 | 7.409 | 7.2409 | 7.409 | 7.409 | +0.014 (+0.19%) | 3,275,484 |
| 3 Nov 2017 | CNY | 7.367 | 7.7031 | 7.3459 | 7.395 | 7.395 | +0.21 (+2.92%) | 12,457,199 |
| 2 Nov 2017 | CNY | 7.1078 | 7.3389 | 7.0098 | 7.1849 | 7.1849 | +0.084 (+1.18%) | 3,397,681 |
| 1 Nov 2017 | CNY | 7.0728 | 7.1219 | 7.0378 | 7.1008 | 7.1008 | +0.021 (+0.30%) | 1,161,116 |
| 31 Oct 2017 | CNY | 6.9608 | 7.1289 | 6.9328 | 7.0798 | 7.0798 | +0.049 (+0.70%) | 1,273,062 |
| 30 Oct 2017 | CNY | 7.1639 | 7.2059 | 6.9328 | 7.0308 | 7.0308 | -0.175 (-2.43%) | 2,941,895 |
| 27 Oct 2017 | CNY | 7.2829 | 7.3389 | 7.1779 | 7.2059 | 7.2059 | -0.091 (-1.25%) | 1,753,726 |
| 26 Oct 2017 | CNY | 7.1919 | 7.3529 | 7.1569 | 7.2969 | 7.2969 | +0.091 (+1.26%) | 2,559,761 |
| 25 Oct 2017 | CNY | 7.1709 | 7.2199 | 7.1499 | 7.2059 | 7.2059 | +0.035 (+0.49%) | 1,218,298 |
| 24 Oct 2017 | CNY | 7.2339 | 7.2339 | 7.1429 | 7.1709 | 7.1709 | -0.042 (-0.58%) | 1,338,361 |
| 23 Oct 2017 | CNY | 7.1989 | 7.2199 | 7.1359 | 7.2129 | 7.2129 | +0.028 (+0.39%) | 1,675,558 |
| 20 Oct 2017 | CNY | 7.1359 | 7.1919 | 7.1078 | 7.1849 | 7.1849 | +0.077 (+1.08%) | 1,082,852 |
| 19 Oct 2017 | CNY | 7.1709 | 7.1779 | 7.0868 | 7.1078 | 7.1078 | -0.035 (-0.49%) | 1,930,384 |
| 18 Oct 2017 | CNY | 7.1709 | 7.2129 | 7.1148 | 7.1429 | 7.1429 | -0.035 (-0.49%) | 1,970,354 |
| 17 Oct 2017 | CNY | 7.2129 | 7.2269 | 7.0868 | 7.1779 | 7.1779 | -0.063 (-0.87%) | 2,630,448 |
| 16 Oct 2017 | CNY | 7.493 | 7.521 | 7.1989 | 7.2409 | 7.2409 | -0.217 (-2.91%) | 4,234,020 |
| 13 Oct 2017 | CNY | 7.409 | 7.493 | 7.409 | 7.458 | 7.458 | +0.014 (+0.19%) | 2,120,742 |
| 12 Oct 2017 | CNY | 7.549 | 7.612 | 7.388 | 7.444 | 7.444 | -0.147 (-1.94%) | 4,256,082 |
