| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 7.68 | 7.7933 | 7.68 | 7.7467 | 7.7467 | +0.02 (+0.26%) | 2,725,950 |
| 8 Dec 2017 | CNY | 7.6067 | 7.78 | 7.5733 | 7.7267 | 7.7267 | +0.16 (+2.11%) | 2,784,801 |
| 7 Dec 2017 | CNY | 7.6733 | 7.7267 | 7.5533 | 7.5667 | 7.5667 | -0.153 (-1.99%) | 2,290,368 |
| 6 Dec 2017 | CNY | 7.5 | 7.76 | 7.46 | 7.72 | 7.72 | +0.207 (+2.75%) | 2,619,150 |
| 5 Dec 2017 | CNY | 7.6333 | 7.7 | 7.4733 | 7.5133 | 7.5133 | -0.147 (-1.92%) | 3,222,900 |
| 4 Dec 2017 | CNY | 7.8133 | 7.86 | 7.64 | 7.66 | 7.66 | -0.153 (-1.96%) | 2,491,290 |
| 1 Dec 2017 | CNY | 7.8067 | 7.86 | 7.78 | 7.8133 | 7.8133 | +0.027 (+0.34%) | 2,526,826 |
| 30 Nov 2017 | CNY | 7.86 | 7.9133 | 7.7333 | 7.7867 | 7.7867 | -0.073 (-0.93%) | 2,862,600 |
| 29 Nov 2017 | CNY | 7.8733 | 7.9733 | 7.8133 | 7.86 | 7.86 | -0.073 (-0.92%) | 3,095,820 |
| 28 Nov 2017 | CNY | 7.6933 | 8.04 | 7.6333 | 7.9333 | 7.9333 | +0.28 (+3.66%) | 6,672,651 |
| 27 Nov 2017 | CNY | 7.5467 | 7.7267 | 7.5467 | 7.6533 | 7.6533 | -0.067 (-0.86%) | 2,712,900 |
| 24 Nov 2017 | CNY | 7.7333 | 7.8733 | 7.6933 | 7.72 | 7.72 | +0.153 (+2.03%) | 7,516,714 |
| 23 Nov 2017 | CNY | 7.7067 | 7.72 | 7.52 | 7.5667 | 7.5667 | -0.14 (-1.82%) | 5,238,013 |
| 22 Nov 2017 | CNY | 7.8533 | 7.9467 | 7.7 | 7.7067 | 7.7067 | -0.147 (-1.87%) | 6,635,565 |
| 21 Nov 2017 | CNY | 7.9667 | 7.9667 | 7.7867 | 7.8533 | 7.8533 | -0.113 (-1.42%) | 6,910,843 |
| 20 Nov 2017 | CNY | 7.8467 | 8.0133 | 7.8467 | 7.9667 | 7.9667 | +0.107 (+1.36%) | 5,319,369 |
| 17 Nov 2017 | CNY | 8.0533 | 8.12 | 7.8067 | 7.86 | 7.86 | -0.233 (-2.88%) | 6,242,058 |
| 16 Nov 2017 | CNY | 8.2667 | 8.3067 | 8.08 | 8.0933 | 8.0933 | -0.147 (-1.78%) | 5,225,317 |
| 15 Nov 2017 | CNY | 8.2 | 8.3667 | 8.16 | 8.24 | 8.24 | +0.027 (+0.33%) | 6,385,248 |
| 14 Nov 2017 | CNY | 8.34 | 8.34 | 8.1667 | 8.2133 | 8.2133 | -0.12 (-1.44%) | 6,070,660 |
| 13 Nov 2017 | CNY | 8.54 | 8.5533 | 8.3133 | 8.3333 | 8.3333 | -0.18 (-2.11%) | 5,770,857 |
| 10 Nov 2017 | CNY | 8.4933 | 8.56 | 8.46 | 8.5133 | 8.5133 | +0.033 (+0.39%) | 6,380,743 |
| 9 Nov 2017 | CNY | 8.5267 | 8.5267 | 8.42 | 8.48 | 8.48 | -0.047 (-0.55%) | 6,973,885 |
| 8 Nov 2017 | CNY | 8.2667 | 8.56 | 8.2533 | 8.5267 | 8.5267 | +0.253 (+3.06%) | 10,988,772 |
| 7 Nov 2017 | CNY | 8.3 | 8.3333 | 8.18 | 8.2733 | 8.2733 | -0.013 (-0.16%) | 8,449,890 |
| 6 Nov 2017 | CNY | 8.3333 | 8.3733 | 8.2333 | 8.2867 | 8.2867 | -0.06 (-0.72%) | 7,168,183 |
| 3 Nov 2017 | CNY | 8.5 | 8.5333 | 8.2333 | 8.3467 | 8.3467 | -0.187 (-2.19%) | 8,636,469 |
| 2 Nov 2017 | CNY | 8.7867 | 8.8267 | 8.4333 | 8.5333 | 8.5333 | -0.253 (-2.88%) | 6,760,086 |
| 1 Nov 2017 | CNY | 8.98 | 9.06 | 8.7467 | 8.7867 | 8.7867 | -0.2 (-2.23%) | 4,764,591 |
| 31 Oct 2017 | CNY | 9.1 | 9.1467 | 8.8 | 8.9867 | 8.9867 | -0.14 (-1.53%) | 4,660,738 |
