| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 7.7111 | 7.7611 | 7.6556 | 7.6667 | 7.6667 | -0.044 (-0.58%) | 1,724,486 |
| 7 Dec 2017 | CNY | 7.9167 | 7.9389 | 7.6611 | 7.7111 | 7.7111 | -0.256 (-3.21%) | 2,829,573 |
| 6 Dec 2017 | CNY | 7.9333 | 8.0556 | 7.7333 | 7.9667 | 7.9667 | -0.078 (-0.97%) | 4,217,646 |
| 5 Dec 2017 | CNY | 8.1167 | 8.1889 | 7.7667 | 8.0444 | 8.0444 | -0.111 (-1.36%) | 3,207,286 |
| 4 Dec 2017 | CNY | 7.9944 | 8.2444 | 7.9722 | 8.1556 | 8.1556 | +0.083 (+1.03%) | 3,512,610 |
| 1 Dec 2017 | CNY | 7.9778 | 8.1 | 7.9778 | 8.0722 | 8.0722 | +0.044 (+0.55%) | 1,364,074 |
| 30 Nov 2017 | CNY | 8.0778 | 8.0889 | 8.0056 | 8.0278 | 8.0278 | -0.039 (-0.48%) | 960,480 |
| 29 Nov 2017 | CNY | 8.1111 | 8.15 | 8.0167 | 8.0667 | 8.0667 | -0.044 (-0.55%) | 710,886 |
| 28 Nov 2017 | CNY | 8.1 | 8.1611 | 8.0167 | 8.1111 | 8.1111 | -0.022 (-0.27%) | 1,458,288 |
| 27 Nov 2017 | CNY | 8.0278 | 8.1444 | 8.0278 | 8.1333 | 8.1333 | -0.006 (-0.07%) | 1,438,842 |
| 24 Nov 2017 | CNY | 7.9444 | 8.1667 | 7.9444 | 8.1389 | 8.1389 | +0.061 (+0.76%) | 1,682,730 |
| 23 Nov 2017 | CNY | 7.9833 | 8.2167 | 7.9722 | 8.0778 | 8.0778 | +0.028 (+0.35%) | 1,440,459 |
| 22 Nov 2017 | CNY | 8.0278 | 8.05 | 7.9167 | 8.05 | 8.05 | -0.022 (-0.28%) | 1,434,330 |
| 21 Nov 2017 | CNY | 8.0556 | 8.0722 | 7.8833 | 8.0722 | 8.0722 | -0.011 (-0.14%) | 2,225,340 |
| 20 Nov 2017 | CNY | 7.9833 | 8.1056 | 7.8889 | 8.0833 | 8.0833 | +0.122 (+1.53%) | 2,907,549 |
| 17 Nov 2017 | CNY | 7.7778 | 8 | 7.6611 | 7.9611 | 7.9611 | +0.205 (+2.65%) | 3,734,834 |
| 16 Nov 2017 | CNY | 7.7778 | 7.7889 | 7.6278 | 7.7556 | 7.7556 | -0.011 (-0.14%) | 1,174,143 |
| 15 Nov 2017 | CNY | 7.6056 | 7.8056 | 7.55 | 7.7667 | 7.7667 | +0.222 (+2.95%) | 1,952,670 |
| 14 Nov 2017 | CNY | 7.6167 | 7.6333 | 7.5333 | 7.5444 | 7.5444 | -0.056 (-0.73%) | 1,570,680 |
| 13 Nov 2017 | CNY | 7.6722 | 7.6944 | 7.5833 | 7.6 | 7.6 | -0.067 (-0.87%) | 1,887,685 |
| 10 Nov 2017 | CNY | 7.6611 | 7.7333 | 7.6444 | 7.6667 | 7.6667 | -0.028 (-0.36%) | 1,264,150 |
| 9 Nov 2017 | CNY | 7.6722 | 7.7167 | 7.6333 | 7.6944 | 7.6944 | -0.033 (-0.43%) | 1,292,765 |
| 8 Nov 2017 | CNY | 7.6667 | 7.7333 | 7.5889 | 7.7278 | 7.7278 | +0.061 (+0.80%) | 2,008,890 |
| 7 Nov 2017 | CNY | 7.6944 | 7.6944 | 7.5833 | 7.6667 | 7.6667 | -0.005 (-0.07%) | 1,297,308 |
| 6 Nov 2017 | CNY | 7.6 | 7.7056 | 7.5944 | 7.6722 | 7.6722 | +0.005 (+0.07%) | 1,475,370 |
| 3 Nov 2017 | CNY | 7.75 | 7.7889 | 7.6278 | 7.6667 | 7.6667 | -0.161 (-2.06%) | 1,185,130 |
| 2 Nov 2017 | CNY | 7.8778 | 7.9222 | 7.6667 | 7.8278 | 7.8278 | -0.017 (-0.21%) | 1,424,295 |
| 1 Nov 2017 | CNY | 7.8944 | 7.9389 | 7.8111 | 7.8444 | 7.8444 | -0.022 (-0.28%) | 1,181,736 |
| 31 Oct 2017 | CNY | 7.8111 | 7.8889 | 7.6944 | 7.8667 | 7.8667 | -0.105 (-1.32%) | 1,845,468 |
| 30 Oct 2017 | CNY | 7.9889 | 8.0056 | 7.5222 | 7.9722 | 7.9722 | -0.306 (-3.69%) | 4,748,486 |
