| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 7.8667 | 8.0944 | 7.8222 | 8.0056 | 8.0056 | +0.144 (+1.84%) | 2,572,812 |
| 30 Nov 2017 | CNY | 7.9167 | 7.9333 | 7.8389 | 7.8611 | 7.8611 | -0.056 (-0.70%) | 1,358,676 |
| 29 Nov 2017 | CNY | 7.9778 | 7.9944 | 7.8389 | 7.9167 | 7.9167 | -0.067 (-0.83%) | 2,138,587 |
| 28 Nov 2017 | CNY | 7.7778 | 7.9833 | 7.7778 | 7.9833 | 7.9833 | +0.161 (+2.06%) | 2,370,859 |
| 27 Nov 2017 | CNY | 7.9611 | 7.9667 | 7.7944 | 7.8222 | 7.8222 | -0.206 (-2.56%) | 2,905,200 |
| 24 Nov 2017 | CNY | 8.0278 | 8.1667 | 7.9167 | 8.0278 | 8.0278 | 0.0 (0.0%) | 2,567,520 |
| 23 Nov 2017 | CNY | 8.1556 | 8.1556 | 8 | 8.0278 | 8.0278 | -0.155 (-1.90%) | 2,285,085 |
| 22 Nov 2017 | CNY | 8.1167 | 8.2222 | 8 | 8.1833 | 8.1833 | +0.061 (+0.75%) | 5,248,260 |
| 21 Nov 2017 | CNY | 8.2611 | 8.3056 | 8.0833 | 8.1222 | 8.1222 | -0.139 (-1.68%) | 4,579,545 |
| 20 Nov 2017 | CNY | 8.1556 | 8.2667 | 8.1333 | 8.2611 | 8.2611 | +0.161 (+1.99%) | 4,181,040 |
| 17 Nov 2017 | CNY | 8.2333 | 8.3389 | 7.9444 | 8.1 | 8.1 | -0.178 (-2.15%) | 4,542,683 |
| 16 Nov 2017 | CNY | 8.2444 | 8.3389 | 8.1778 | 8.2778 | 8.2778 | +0.072 (+0.88%) | 4,763,894 |
| 15 Nov 2017 | CNY | 8.2611 | 8.2611 | 8.0833 | 8.2056 | 8.2056 | -0.005 (-0.07%) | 3,257,550 |
| 14 Nov 2017 | CNY | 8.25 | 8.2944 | 8.1944 | 8.2111 | 8.2111 | -0.011 (-0.14%) | 4,884,390 |
| 13 Nov 2017 | CNY | 8.2167 | 8.3056 | 8.1667 | 8.2222 | 8.2222 | -0.083 (-1.00%) | 7,313,216 |
| 10 Nov 2017 | CNY | 8.1778 | 8.3111 | 7.9389 | 8.3056 | 8.3056 | +0.128 (+1.56%) | 15,691,415 |
| 9 Nov 2017 | CNY | 8.2333 | 8.3056 | 8.1333 | 8.1778 | 8.1778 | -0.094 (-1.14%) | 4,904,649 |
| 8 Nov 2017 | CNY | 8.1556 | 8.3 | 8.0833 | 8.2722 | 8.2722 | +0.155 (+1.92%) | 7,353,180 |
| 7 Nov 2017 | CNY | 8.3167 | 8.3167 | 8.1111 | 8.1167 | 8.1167 | -0.172 (-2.08%) | 5,385,027 |
| 6 Nov 2017 | CNY | 8.2667 | 8.3833 | 8.1722 | 8.2889 | 8.2889 | +0.011 (+0.13%) | 4,372,304 |
| 3 Nov 2017 | CNY | 8.1833 | 8.4111 | 8.1833 | 8.2778 | 8.2778 | +0.028 (+0.34%) | 6,676,383 |
| 2 Nov 2017 | CNY | 8.3389 | 8.3611 | 8.1278 | 8.25 | 8.25 | -0.111 (-1.33%) | 7,490,019 |
| 1 Nov 2017 | CNY | 8.3889 | 8.4667 | 8.3111 | 8.3611 | 8.3611 | -0.056 (-0.66%) | 10,013,212 |
| 31 Oct 2017 | CNY | 8.3278 | 8.4611 | 8.1778 | 8.4167 | 8.4167 | -0.017 (-0.20%) | 14,346,963 |
| 30 Oct 2017 | CNY | 8.5944 | 8.7111 | 8.2056 | 8.4333 | 8.4333 | -0.683 (-7.50%) | 38,370,198 |
| 27 Oct 2017 | CNY | 9.3611 | 9.4944 | 9 | 9.1167 | 9.1167 | -0.205 (-2.20%) | 16,946,258 |
| 26 Oct 2017 | CNY | 9.4278 | 9.6056 | 9.2778 | 9.3222 | 9.3222 | -0.106 (-1.12%) | 23,448,063 |
| 25 Oct 2017 | CNY | 8.8389 | 9.4778 | 8.7889 | 9.4278 | 9.4278 | +0.572 (+6.46%) | 22,362,730 |
| 24 Oct 2017 | CNY | 8.8889 | 8.9444 | 8.7556 | 8.8556 | 8.8556 | -0.005 (-0.06%) | 5,796,968 |
| 23 Oct 2017 | CNY | 8.9056 | 9.0167 | 8.8 | 8.8611 | 8.8611 | -0.089 (-0.99%) | 8,240,378 |
