| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 8.62 | 8.63 | 8.57 | 8.62 | 8.62 | +0.01 (+0.12%) | 16,111,844 |
| 8 Dec 2017 | CNY | 8.58 | 8.62 | 8.5 | 8.61 | 8.61 | +0.04 (+0.47%) | 19,114,352 |
| 7 Dec 2017 | CNY | 8.48 | 8.7 | 8.48 | 8.57 | 8.57 | +0.07 (+0.82%) | 27,720,568 |
| 6 Dec 2017 | CNY | 8.48 | 8.56 | 8.37 | 8.5 | 8.5 | +0.02 (+0.24%) | 25,256,378 |
| 5 Dec 2017 | CNY | 8.58 | 8.63 | 8.46 | 8.48 | 8.48 | -0.13 (-1.51%) | 23,149,432 |
| 4 Dec 2017 | CNY | 8.71 | 8.75 | 8.58 | 8.61 | 8.61 | -0.14 (-1.60%) | 18,892,891 |
| 1 Dec 2017 | CNY | 8.7 | 8.87 | 8.68 | 8.75 | 8.75 | +0.02 (+0.23%) | 23,594,237 |
| 30 Nov 2017 | CNY | 8.93 | 8.97 | 8.68 | 8.73 | 8.73 | -0.23 (-2.57%) | 34,257,696 |
| 29 Nov 2017 | CNY | 8.57 | 8.99 | 8.54 | 8.96 | 8.96 | +0.37 (+4.31%) | 55,610,672 |
| 28 Nov 2017 | CNY | 8.54 | 8.61 | 8.49 | 8.59 | 8.59 | +0.03 (+0.35%) | 16,726,632 |
| 27 Nov 2017 | CNY | 8.58 | 8.66 | 8.53 | 8.56 | 8.56 | -0.04 (-0.47%) | 20,230,588 |
| 24 Nov 2017 | CNY | 8.57 | 8.65 | 8.48 | 8.6 | 8.6 | +0.01 (+0.12%) | 19,807,658 |
| 23 Nov 2017 | CNY | 8.81 | 8.84 | 8.59 | 8.59 | 8.59 | -0.24 (-2.72%) | 27,006,457 |
| 22 Nov 2017 | CNY | 8.88 | 8.97 | 8.77 | 8.83 | 8.83 | -0.02 (-0.23%) | 26,467,321 |
| 21 Nov 2017 | CNY | 8.54 | 8.87 | 8.52 | 8.85 | 8.85 | +0.3 (+3.51%) | 36,524,373 |
| 20 Nov 2017 | CNY | 8.52 | 8.59 | 8.46 | 8.55 | 8.55 | -0.04 (-0.47%) | 21,101,704 |
| 17 Nov 2017 | CNY | 8.87 | 8.88 | 8.58 | 8.59 | 8.59 | -0.25 (-2.83%) | 24,593,968 |
| 16 Nov 2017 | CNY | 8.77 | 8.97 | 8.77 | 8.84 | 8.84 | +0.03 (+0.34%) | 24,936,342 |
| 15 Nov 2017 | CNY | 8.79 | 8.81 | 8.72 | 8.81 | 8.81 | -0.02 (-0.23%) | 18,809,813 |
| 14 Nov 2017 | CNY | 8.77 | 8.91 | 8.69 | 8.83 | 8.83 | +0.03 (+0.34%) | 24,908,930 |
| 13 Nov 2017 | CNY | 8.94 | 8.96 | 8.69 | 8.8 | 8.8 | -0.14 (-1.57%) | 43,589,999 |
| 10 Nov 2017 | CNY | 9.15 | 9.16 | 8.93 | 8.94 | 8.94 | -0.2 (-2.19%) | 40,558,717 |
| 9 Nov 2017 | CNY | 9.15 | 9.18 | 9.09 | 9.14 | 9.14 | -0.02 (-0.22%) | 19,001,369 |
| 8 Nov 2017 | CNY | 9.18 | 9.27 | 9.15 | 9.16 | 9.16 | -0.03 (-0.33%) | 18,667,192 |
| 7 Nov 2017 | CNY | 9.22 | 9.22 | 9.12 | 9.19 | 9.19 | -0.03 (-0.33%) | 17,916,637 |
| 6 Nov 2017 | CNY | 9.16 | 9.22 | 9.12 | 9.22 | 9.22 | +0.06 (+0.66%) | 11,529,493 |
| 3 Nov 2017 | CNY | 9.26 | 9.3 | 9.11 | 9.16 | 9.16 | -0.11 (-1.19%) | 18,242,320 |
| 2 Nov 2017 | CNY | 9.52 | 9.52 | 9.27 | 9.27 | 9.27 | -0.22 (-2.32%) | 20,074,915 |
| 1 Nov 2017 | CNY | 9.49 | 9.58 | 9.45 | 9.49 | 9.49 | -0.01 (-0.11%) | 20,485,541 |
| 31 Oct 2017 | CNY | 9.45 | 9.56 | 9.4 | 9.5 | 9.5 | +0.04 (+0.42%) | 15,614,535 |
