| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 8.9385 | 8.9923 | 8.8615 | 8.9385 | 8.9385 | +0.008 (+0.09%) | 667,550 |
| 8 Dec 2017 | CNY | 8.8846 | 9.0462 | 8.8615 | 8.9308 | 8.9308 | -0.023 (-0.26%) | 1,224,408 |
| 7 Dec 2017 | CNY | 8.7615 | 9.0077 | 8.7154 | 8.9539 | 8.9539 | +0.192 (+2.20%) | 2,413,996 |
| 6 Dec 2017 | CNY | 8.6154 | 8.7615 | 8.5462 | 8.7615 | 8.7615 | +0.069 (+0.80%) | 918,320 |
| 5 Dec 2017 | CNY | 8.6692 | 8.8462 | 8.6154 | 8.6923 | 8.6923 | -0.077 (-0.88%) | 1,185,853 |
| 4 Dec 2017 | CNY | 8.6846 | 8.7692 | 8.5385 | 8.7692 | 8.7692 | +0.085 (+0.97%) | 1,476,922 |
| 1 Dec 2017 | CNY | 8.6308 | 8.6846 | 8.5539 | 8.6846 | 8.6846 | +0.054 (+0.62%) | 965,564 |
| 30 Nov 2017 | CNY | 8.6 | 8.6462 | 8.5769 | 8.6308 | 8.6308 | 0.0 (0.0%) | 567,060 |
| 29 Nov 2017 | CNY | 8.6308 | 8.7 | 8.5385 | 8.6308 | 8.6308 | -0.046 (-0.53%) | 884,998 |
| 28 Nov 2017 | CNY | 8.6308 | 8.7154 | 8.5769 | 8.6769 | 8.6769 | +0.046 (+0.53%) | 878,202 |
| 27 Nov 2017 | CNY | 8.7692 | 8.7692 | 8.6308 | 8.6308 | 8.6308 | -0.162 (-1.84%) | 645,580 |
| 24 Nov 2017 | CNY | 8.8077 | 8.8077 | 8.6692 | 8.7923 | 8.7923 | +0.061 (+0.70%) | 887,719 |
| 23 Nov 2017 | CNY | 8.7846 | 8.8231 | 8.6308 | 8.7308 | 8.7308 | -0.092 (-1.05%) | 1,187,559 |
| 22 Nov 2017 | CNY | 8.6923 | 8.8385 | 8.6769 | 8.8231 | 8.8231 | +0.092 (+1.06%) | 879,204 |
| 21 Nov 2017 | CNY | 8.8385 | 8.9154 | 8.6923 | 8.7308 | 8.7308 | -0.108 (-1.22%) | 780,310 |
| 20 Nov 2017 | CNY | 8.6 | 8.8462 | 8.6 | 8.8385 | 8.8385 | +0.038 (+0.44%) | 1,156,610 |
| 17 Nov 2017 | CNY | 8.9462 | 8.9462 | 8.5846 | 8.8 | 8.8 | -0.139 (-1.55%) | 1,784,630 |
| 16 Nov 2017 | CNY | 8.9692 | 8.9692 | 8.8462 | 8.9385 | 8.9385 | +0.008 (+0.09%) | 928,720 |
| 15 Nov 2017 | CNY | 9 | 9.0231 | 8.9231 | 8.9308 | 8.9308 | -0.061 (-0.68%) | 614,607 |
| 14 Nov 2017 | CNY | 9.1154 | 9.1692 | 8.9769 | 8.9923 | 8.9923 | -0.062 (-0.68%) | 1,021,542 |
| 13 Nov 2017 | CNY | 9.1231 | 9.2154 | 9.0385 | 9.0539 | 9.0539 | -0.061 (-0.67%) | 1,217,052 |
| 10 Nov 2017 | CNY | 9.0692 | 9.1231 | 9 | 9.1154 | 9.1154 | +0.015 (+0.17%) | 1,527,217 |
| 9 Nov 2017 | CNY | 8.9692 | 9.1385 | 8.9231 | 9.1 | 9.1 | +0.146 (+1.63%) | 1,467,144 |
| 8 Nov 2017 | CNY | 8.9923 | 9.1385 | 8.9231 | 8.9539 | 8.9539 | -0.061 (-0.68%) | 903,975 |
| 7 Nov 2017 | CNY | 8.9462 | 9.1308 | 8.8154 | 9.0154 | 9.0154 | +0.146 (+1.65%) | 1,876,678 |
| 6 Nov 2017 | CNY | 8.8539 | 8.9231 | 8.7692 | 8.8692 | 8.8692 | +0.008 (+0.09%) | 813,183 |
| 3 Nov 2017 | CNY | 8.9462 | 8.9462 | 8.7308 | 8.8615 | 8.8615 | 0.0 (0.0%) | 1,725,568 |
| 2 Nov 2017 | CNY | 9.0385 | 9.0385 | 8.8462 | 8.8615 | 8.8615 | -0.154 (-1.71%) | 1,196,520 |
| 1 Nov 2017 | CNY | 9.0077 | 9.0539 | 9.0077 | 9.0154 | 9.0154 | -0.015 (-0.17%) | 749,060 |
| 31 Oct 2017 | CNY | 8.9923 | 9.0692 | 8.9615 | 9.0308 | 9.0308 | +0.023 (+0.26%) | 709,670 |
