| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 8.5571 | 8.6 | 8.4786 | 8.5857 | 8.5857 | +0.079 (+0.92%) | 1,755,040 |
| 8 Dec 2017 | CNY | 8.4714 | 8.5571 | 8.45 | 8.5071 | 8.5071 | +0.029 (+0.34%) | 2,030,869 |
| 7 Dec 2017 | CNY | 8.5 | 8.5643 | 8.3714 | 8.4786 | 8.4786 | -0.029 (-0.34%) | 3,375,348 |
| 6 Dec 2017 | CNY | 8.4286 | 8.5214 | 8.15 | 8.5071 | 8.5071 | +0.079 (+0.93%) | 3,744,483 |
| 5 Dec 2017 | CNY | 8.75 | 8.75 | 8.3571 | 8.4286 | 8.4286 | -0.386 (-4.38%) | 5,180,154 |
| 4 Dec 2017 | CNY | 9 | 9.0643 | 8.8071 | 8.8143 | 8.8143 | -0.136 (-1.52%) | 3,055,462 |
| 1 Dec 2017 | CNY | 8.9071 | 9.0143 | 8.9 | 8.95 | 8.95 | +0.021 (+0.24%) | 2,292,501 |
| 30 Nov 2017 | CNY | 8.9857 | 9.05 | 8.9071 | 8.9286 | 8.9286 | -0.171 (-1.88%) | 3,918,233 |
| 29 Nov 2017 | CNY | 8.8286 | 9.1357 | 8.7714 | 9.1 | 9.1 | +0.279 (+3.16%) | 7,242,117 |
| 28 Nov 2017 | CNY | 8.7071 | 8.8571 | 8.6429 | 8.8214 | 8.8214 | +0.114 (+1.31%) | 2,916,678 |
| 27 Nov 2017 | CNY | 8.9286 | 8.9857 | 8.6714 | 8.7071 | 8.7071 | -0.236 (-2.64%) | 3,626,841 |
| 24 Nov 2017 | CNY | 8.75 | 9 | 8.6429 | 8.9429 | 8.9429 | +0.172 (+1.96%) | 3,865,576 |
| 23 Nov 2017 | CNY | 8.8429 | 9 | 8.5714 | 8.7714 | 8.7714 | -0.014 (-0.16%) | 4,695,723 |
| 22 Nov 2017 | CNY | 8.8643 | 8.8929 | 8.7286 | 8.7857 | 8.7857 | -0.064 (-0.73%) | 2,619,432 |
| 21 Nov 2017 | CNY | 8.7857 | 8.9714 | 8.7214 | 8.85 | 8.85 | -0.107 (-1.20%) | 3,505,933 |
| 20 Nov 2017 | CNY | 8.5357 | 8.9786 | 8.5357 | 8.9571 | 8.9571 | +0.171 (+1.95%) | 6,031,139 |
| 17 Nov 2017 | CNY | 9.2714 | 9.2714 | 8.7857 | 8.7857 | 8.7857 | -0.486 (-5.24%) | 6,487,516 |
| 16 Nov 2017 | CNY | 9.2714 | 9.3 | 9.1214 | 9.2714 | 9.2714 | +0.071 (+0.78%) | 3,278,786 |
| 15 Nov 2017 | CNY | 9.3571 | 9.4214 | 9.1786 | 9.2 | 9.2 | -0.2 (-2.13%) | 5,918,038 |
| 14 Nov 2017 | CNY | 9.5786 | 9.6143 | 9.3571 | 9.4 | 9.4 | -0.193 (-2.01%) | 4,769,163 |
| 13 Nov 2017 | CNY | 9.5786 | 9.6286 | 9.4429 | 9.5929 | 9.5929 | -0.014 (-0.15%) | 5,015,767 |
| 10 Nov 2017 | CNY | 9.7214 | 9.7214 | 9.5357 | 9.6071 | 9.6071 | -0.1 (-1.03%) | 4,787,616 |
| 9 Nov 2017 | CNY | 9.6929 | 9.7143 | 9.6071 | 9.7071 | 9.7071 | +0.093 (+0.97%) | 4,150,693 |
| 8 Nov 2017 | CNY | 9.6929 | 9.7429 | 9.5143 | 9.6143 | 9.6143 | -0.036 (-0.37%) | 4,397,804 |
| 7 Nov 2017 | CNY | 9.7143 | 9.7643 | 9.5929 | 9.65 | 9.65 | -0.064 (-0.66%) | 5,322,814 |
| 6 Nov 2017 | CNY | 9.5071 | 9.7357 | 9.5071 | 9.7143 | 9.7143 | +0.164 (+1.72%) | 7,499,039 |
| 3 Nov 2017 | CNY | 9.2929 | 9.5714 | 9.2929 | 9.55 | 9.55 | +0.214 (+2.30%) | 9,259,663 |
| 2 Nov 2017 | CNY | 9.3214 | 9.4 | 9.2643 | 9.3357 | 9.3357 | -0.036 (-0.38%) | 4,357,039 |
| 1 Nov 2017 | CNY | 9.3571 | 9.5 | 9.3429 | 9.3714 | 9.3714 | +0.029 (+0.31%) | 4,408,138 |
| 31 Oct 2017 | CNY | 9.3 | 9.4214 | 9.2929 | 9.3429 | 9.3429 | +0.05 (+0.54%) | 4,215,960 |
