| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 6.8116 | 7.3148 | 6.8116 | 7.182 | 7.182 | +0.302 (+4.39%) | 6,476,888 |
| 7 Dec 2017 | CNY | 7.1256 | 7.1256 | 6.868 | 6.88 | 6.88 | -0.101 (-1.44%) | 4,261,443 |
| 6 Dec 2017 | CNY | 6.5821 | 6.9928 | 6.5821 | 6.9807 | 6.9807 | +0.411 (+6.25%) | 7,699,262 |
| 5 Dec 2017 | CNY | 6.6747 | 6.8237 | 6.5701 | 6.5701 | 6.5701 | -0.109 (-1.63%) | 1,501,081 |
| 4 Dec 2017 | CNY | 6.8921 | 6.9565 | 6.6546 | 6.6787 | 6.6787 | -0.282 (-4.05%) | 1,552,003 |
| 1 Dec 2017 | CNY | 6.9042 | 7.1135 | 6.872 | 6.9606 | 6.9606 | +0.089 (+1.29%) | 2,564,585 |
| 30 Nov 2017 | CNY | 6.8438 | 6.9042 | 6.7995 | 6.872 | 6.872 | +0.02 (+0.29%) | 676,890 |
| 29 Nov 2017 | CNY | 6.8478 | 6.8921 | 6.7633 | 6.8519 | 6.8519 | -0.004 (-0.06%) | 1,086,687 |
| 28 Nov 2017 | CNY | 6.8398 | 6.9002 | 6.8116 | 6.8559 | 6.8559 | +0.012 (+0.18%) | 729,302 |
| 27 Nov 2017 | CNY | 6.7593 | 6.8559 | 6.715 | 6.8438 | 6.8438 | +0.085 (+1.25%) | 1,154,655 |
| 24 Nov 2017 | CNY | 6.6747 | 6.7915 | 6.6747 | 6.7593 | 6.7593 | +0.044 (+0.66%) | 1,113,356 |
| 23 Nov 2017 | CNY | 6.9082 | 6.9203 | 6.715 | 6.715 | 6.715 | -0.209 (-3.02%) | 3,226,326 |
| 22 Nov 2017 | CNY | 7.1337 | 7.1337 | 6.8921 | 6.9243 | 6.9243 | -0.213 (-2.99%) | 2,506,507 |
| 21 Nov 2017 | CNY | 7.1538 | 7.2464 | 7.0854 | 7.1377 | 7.1377 | -0.072 (-1.00%) | 1,192,320 |
| 20 Nov 2017 | CNY | 7.1699 | 7.2464 | 7.1699 | 7.2101 | 7.2101 | -0.117 (-1.59%) | 1,287,954 |
| 17 Nov 2017 | CNY | 7.5725 | 7.5725 | 7.1256 | 7.3269 | 7.3269 | -0.241 (-3.19%) | 2,363,054 |
| 16 Nov 2017 | CNY | 7.5403 | 7.6006 | 7.4879 | 7.5684 | 7.5684 | +0.044 (+0.59%) | 1,203,947 |
| 15 Nov 2017 | CNY | 7.5604 | 7.5966 | 7.4678 | 7.5242 | 7.5242 | -0.028 (-0.37%) | 1,237,958 |
| 14 Nov 2017 | CNY | 7.6852 | 7.7254 | 7.4879 | 7.5523 | 7.5523 | -0.137 (-1.78%) | 2,612,899 |
| 13 Nov 2017 | CNY | 7.7738 | 7.7979 | 7.649 | 7.6892 | 7.6892 | -0.125 (-1.60%) | 2,742,055 |
| 10 Nov 2017 | CNY | 7.7657 | 7.8341 | 7.7496 | 7.814 | 7.814 | -0.008 (-0.10%) | 2,335,208 |
| 9 Nov 2017 | CNY | 8.1039 | 8.128 | 7.7697 | 7.8221 | 7.8221 | -0.322 (-3.95%) | 7,558,118 |
| 8 Nov 2017 | CNY | 8.124 | 8.1723 | 8.0596 | 8.1441 | 8.1441 | +0.016 (+0.20%) | 1,890,075 |
| 7 Nov 2017 | CNY | 8.1763 | 8.1804 | 7.9428 | 8.128 | 8.128 | -0.093 (-1.13%) | 2,622,341 |
| 6 Nov 2017 | CNY | 8.2045 | 8.2488 | 8.1361 | 8.2206 | 8.2206 | +0.008 (+0.10%) | 1,028,376 |
| 3 Nov 2017 | CNY | 8.3575 | 8.3655 | 8.0636 | 8.2126 | 8.2126 | -0.02 (-0.24%) | 1,640,513 |
| 2 Nov 2017 | CNY | 8.2931 | 8.3293 | 8.1079 | 8.2327 | 8.2327 | -0.06 (-0.73%) | 1,195,300 |
| 1 Nov 2017 | CNY | 8.273 | 8.3414 | 8.1804 | 8.2931 | 8.2931 | +0.04 (+0.49%) | 853,035 |
| 31 Oct 2017 | CNY | 8.3736 | 8.3736 | 8.132 | 8.2528 | 8.2528 | +0.117 (+1.43%) | 1,306,365 |
| 30 Oct 2017 | CNY | 8.4581 | 8.5668 | 8.0556 | 8.1361 | 8.1361 | -0.435 (-5.07%) | 1,993,410 |
