| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 7.8154 | 7.8846 | 7.7769 | 7.8539 | 7.8539 | +0.038 (+0.49%) | 11,911,640 |
| 30 Nov 2017 | CNY | 7.9308 | 8 | 7.8077 | 7.8154 | 7.8154 | -0.108 (-1.36%) | 16,148,249 |
| 29 Nov 2017 | CNY | 7.8769 | 7.9692 | 7.8154 | 7.9231 | 7.9231 | +0.123 (+1.58%) | 21,795,022 |
| 28 Nov 2017 | CNY | 7.6923 | 7.8077 | 7.6923 | 7.8 | 7.8 | +0.108 (+1.40%) | 10,978,975 |
| 27 Nov 2017 | CNY | 7.7231 | 7.8231 | 7.6308 | 7.6923 | 7.6923 | -0.031 (-0.40%) | 13,414,806 |
| 24 Nov 2017 | CNY | 7.5462 | 7.7923 | 7.5385 | 7.7231 | 7.7231 | +0.131 (+1.72%) | 19,021,602 |
| 23 Nov 2017 | CNY | 7.9 | 7.9077 | 7.5385 | 7.5923 | 7.5923 | -0.315 (-3.99%) | 33,064,527 |
| 22 Nov 2017 | CNY | 8 | 8.0308 | 7.8462 | 7.9077 | 7.9077 | -0.077 (-0.96%) | 28,515,084 |
| 21 Nov 2017 | CNY | 8.0231 | 8.0462 | 7.9077 | 7.9846 | 7.9846 | -0.077 (-0.95%) | 18,995,011 |
| 20 Nov 2017 | CNY | 8.1154 | 8.1692 | 7.7846 | 8.0615 | 8.0615 | -0.092 (-1.13%) | 24,373,142 |
| 17 Nov 2017 | CNY | 8.4692 | 8.5385 | 8.1231 | 8.1539 | 8.1539 | -0.323 (-3.81%) | 29,081,406 |
| 16 Nov 2017 | CNY | 8.4615 | 8.5231 | 8.3154 | 8.4769 | 8.4769 | +0.008 (+0.09%) | 19,443,794 |
| 15 Nov 2017 | CNY | 8.5769 | 8.6231 | 8.4615 | 8.4692 | 8.4692 | -0.162 (-1.87%) | 24,376,630 |
| 14 Nov 2017 | CNY | 8.7385 | 8.8 | 8.6154 | 8.6308 | 8.6308 | -0.077 (-0.88%) | 22,537,266 |
| 13 Nov 2017 | CNY | 8.7615 | 8.8231 | 8.6692 | 8.7077 | 8.7077 | -0.1 (-1.14%) | 29,969,019 |
| 10 Nov 2017 | CNY | 8.6769 | 8.8462 | 8.5385 | 8.8077 | 8.8077 | +0.123 (+1.42%) | 40,132,261 |
| 9 Nov 2017 | CNY | 8.6539 | 8.7154 | 8.6308 | 8.6846 | 8.6846 | +0.031 (+0.35%) | 19,648,824 |
| 8 Nov 2017 | CNY | 8.6231 | 8.7462 | 8.5923 | 8.6539 | 8.6539 | +0.046 (+0.54%) | 28,222,411 |
| 7 Nov 2017 | CNY | 8.6308 | 8.6462 | 8.5308 | 8.6077 | 8.6077 | -0.046 (-0.53%) | 22,631,245 |
| 6 Nov 2017 | CNY | 8.5385 | 8.7539 | 8.4692 | 8.6539 | 8.6539 | +0.115 (+1.35%) | 24,888,896 |
| 3 Nov 2017 | CNY | 8.6769 | 8.7462 | 8.4615 | 8.5385 | 8.5385 | -0.169 (-1.94%) | 32,499,374 |
| 2 Nov 2017 | CNY | 8.8539 | 8.8923 | 8.6846 | 8.7077 | 8.7077 | -0.146 (-1.65%) | 28,758,598 |
| 1 Nov 2017 | CNY | 9.0077 | 9.1 | 8.7769 | 8.8539 | 8.8539 | -0.146 (-1.62%) | 44,268,389 |
| 31 Oct 2017 | CNY | 8.9615 | 9.0077 | 8.9077 | 9 | 9 | +0.1 (+1.12%) | 19,622,232 |
| 30 Oct 2017 | CNY | 9.2308 | 9.2923 | 8.8462 | 8.9 | 8.9 | -0.361 (-3.90%) | 42,618,712 |
| 27 Oct 2017 | CNY | 9.4 | 9.4077 | 9.2385 | 9.2615 | 9.2615 | -0.139 (-1.47%) | 28,671,165 |
| 26 Oct 2017 | CNY | 9.3231 | 9.4308 | 9.2 | 9.4 | 9.4 | +0.077 (+0.82%) | 57,295,938 |
| 25 Oct 2017 | CNY | 9.0692 | 9.3308 | 9.0308 | 9.3231 | 9.3231 | +0.277 (+3.06%) | 33,059,642 |
| 24 Oct 2017 | CNY | 9.1692 | 9.2 | 8.9231 | 9.0462 | 9.0462 | -0.123 (-1.34%) | 28,452,216 |
| 23 Oct 2017 | CNY | 9.2308 | 9.2462 | 9.1077 | 9.1692 | 9.1692 | +0.008 (+0.08%) | 24,173,826 |
