| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | CNY | 7.255 | 7.5047 | 7.1882 | 7.3595 | 7.3595 | +0.08 (+1.10%) | 3,160,145 |
| 6 Dec 2017 | CNY | 7.104 | 7.3885 | 6.9705 | 7.2797 | 7.2797 | +0.176 (+2.47%) | 6,823,604 |
| 5 Dec 2017 | CNY | 7.3943 | 7.4002 | 7.0402 | 7.104 | 7.104 | -0.239 (-3.26%) | 8,440,829 |
| 4 Dec 2017 | CNY | 7.7224 | 7.8139 | 7.329 | 7.3435 | 7.3435 | -0.444 (-5.70%) | 8,828,193 |
| 1 Dec 2017 | CNY | 7.7369 | 7.8603 | 7.6498 | 7.7877 | 7.7877 | +0.123 (+1.61%) | 3,678,063 |
| 30 Nov 2017 | CNY | 7.8676 | 7.8676 | 7.6498 | 7.6643 | 7.6643 | -0.157 (-2.00%) | 2,732,886 |
| 29 Nov 2017 | CNY | 7.856 | 7.9024 | 7.705 | 7.8211 | 7.8211 | -0.035 (-0.44%) | 1,660,371 |
| 28 Nov 2017 | CNY | 7.7384 | 8.0127 | 7.7035 | 7.856 | 7.856 | +0.062 (+0.80%) | 2,788,274 |
| 27 Nov 2017 | CNY | 7.8458 | 7.8893 | 7.6498 | 7.7935 | 7.7935 | -0.052 (-0.67%) | 3,642,640 |
| 24 Nov 2017 | CNY | 7.7674 | 7.9111 | 7.7427 | 7.8458 | 7.8458 | +0.106 (+1.37%) | 2,454,678 |
| 23 Nov 2017 | CNY | 7.8385 | 7.9692 | 7.7398 | 7.7398 | 7.7398 | -0.135 (-1.71%) | 3,896,543 |
| 22 Nov 2017 | CNY | 8.1143 | 8.2014 | 7.8066 | 7.8748 | 7.8748 | -0.181 (-2.25%) | 4,413,676 |
| 21 Nov 2017 | CNY | 8.213 | 8.2958 | 7.9837 | 8.0563 | 8.0563 | -0.174 (-2.12%) | 3,726,838 |
| 20 Nov 2017 | CNY | 8.1114 | 8.2508 | 8.0345 | 8.2305 | 8.2305 | +0.348 (+4.42%) | 5,175,970 |
| 17 Nov 2017 | CNY | 8.2813 | 8.3393 | 7.7761 | 7.8821 | 7.8821 | -0.399 (-4.82%) | 6,115,271 |
| 16 Nov 2017 | CNY | 8.5948 | 8.6369 | 8.1956 | 8.2813 | 8.2813 | -0.425 (-4.88%) | 8,305,418 |
| 15 Nov 2017 | CNY | 8.9577 | 8.9577 | 8.5658 | 8.7066 | 8.7066 | -0.221 (-2.47%) | 6,382,746 |
| 14 Nov 2017 | CNY | 8.7254 | 8.9795 | 8.7254 | 8.9272 | 8.9272 | +0.119 (+1.35%) | 8,576,550 |
| 13 Nov 2017 | CNY | 8.3872 | 8.8082 | 8.3466 | 8.8082 | 8.8082 | +0.433 (+5.17%) | 7,242,754 |
| 10 Nov 2017 | CNY | 8.5658 | 8.5658 | 8.3611 | 8.3756 | 8.3756 | -0.21 (-2.45%) | 4,309,197 |
| 9 Nov 2017 | CNY | 8.5411 | 8.6224 | 8.5164 | 8.5861 | 8.5861 | +0.046 (+0.54%) | 3,391,727 |
| 8 Nov 2017 | CNY | 8.4337 | 8.8213 | 8.4337 | 8.5396 | 8.5396 | +0.071 (+0.84%) | 5,993,521 |
| 7 Nov 2017 | CNY | 8.3059 | 8.4772 | 8.2784 | 8.4685 | 8.4685 | +0.078 (+0.93%) | 5,021,614 |
| 6 Nov 2017 | CNY | 8.5005 | 8.5005 | 8.02 | 8.3901 | 8.3901 | +0.042 (+0.50%) | 10,870,920 |
| 3 Nov 2017 | CNY | 8.3684 | 8.4555 | 8.245 | 8.348 | 8.348 | +0.004 (+0.05%) | 3,096,490 |
| 2 Nov 2017 | CNY | 8.5338 | 8.56 | 8.3437 | 8.3437 | 8.3437 | -0.19 (-2.23%) | 4,224,778 |
| 1 Nov 2017 | CNY | 8.6267 | 8.83 | 8.5077 | 8.5338 | 8.5338 | -0.089 (-1.03%) | 4,605,419 |
| 31 Oct 2017 | CNY | 8.6151 | 8.6369 | 8.4627 | 8.6224 | 8.6224 | +0.007 (+0.08%) | 4,174,330 |
| 30 Oct 2017 | CNY | 8.6514 | 8.6804 | 8.274 | 8.6151 | 8.6151 | +0.017 (+0.20%) | 5,380,485 |
| 27 Oct 2017 | CNY | 8.6166 | 8.6877 | 8.4627 | 8.5977 | 8.5977 | +0.004 (+0.05%) | 2,903,176 |
