| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 6.6587 | 6.875 | 6.6406 | 6.869 | 6.869 | +0.216 (+3.25%) | 14,255,463 |
| 8 Dec 2017 | CNY | 6.6166 | 6.6947 | 6.5625 | 6.6526 | 6.6526 | +0.024 (+0.36%) | 10,023,293 |
| 7 Dec 2017 | CNY | 6.7248 | 6.7248 | 6.5505 | 6.6286 | 6.6286 | -0.096 (-1.43%) | 7,779,516 |
| 6 Dec 2017 | CNY | 6.5986 | 6.7488 | 6.5264 | 6.7248 | 6.7248 | +0.126 (+1.91%) | 10,986,761 |
| 5 Dec 2017 | CNY | 6.6106 | 6.7608 | 6.4964 | 6.5986 | 6.5986 | -0.066 (-0.99%) | 19,842,627 |
| 4 Dec 2017 | CNY | 6.899 | 6.9531 | 6.6466 | 6.6647 | 6.6647 | -0.252 (-3.65%) | 20,696,946 |
| 1 Dec 2017 | CNY | 6.8209 | 6.9411 | 6.7668 | 6.9171 | 6.9171 | +0.126 (+1.86%) | 9,325,971 |
| 30 Nov 2017 | CNY | 6.8209 | 6.9712 | 6.7789 | 6.7909 | 6.7909 | -0.09 (-1.31%) | 12,589,256 |
| 29 Nov 2017 | CNY | 7.0252 | 7.0613 | 6.7909 | 6.881 | 6.881 | -0.102 (-1.46%) | 13,300,619 |
| 28 Nov 2017 | CNY | 6.881 | 6.9892 | 6.8029 | 6.9832 | 6.9832 | +0.102 (+1.49%) | 7,852,663 |
| 27 Nov 2017 | CNY | 6.9351 | 6.9591 | 6.6947 | 6.881 | 6.881 | -0.048 (-0.69%) | 14,146,163 |
| 24 Nov 2017 | CNY | 6.9892 | 7.0613 | 6.875 | 6.9291 | 6.9291 | -0.048 (-0.69%) | 14,141,726 |
| 23 Nov 2017 | CNY | 7.3918 | 7.3918 | 6.9591 | 6.9772 | 6.9772 | -0.457 (-6.14%) | 25,791,826 |
| 22 Nov 2017 | CNY | 7.5301 | 7.6923 | 7.3377 | 7.4339 | 7.4339 | -0.096 (-1.28%) | 24,556,887 |
| 21 Nov 2017 | CNY | 7.4159 | 7.6082 | 7.3918 | 7.5301 | 7.5301 | +0.072 (+0.97%) | 22,822,129 |
| 20 Nov 2017 | CNY | 7.2176 | 7.5 | 7.0192 | 7.4579 | 7.4579 | +0.186 (+2.56%) | 18,550,227 |
| 17 Nov 2017 | CNY | 7.7464 | 7.7464 | 7.1995 | 7.2716 | 7.2716 | -0.505 (-6.49%) | 32,898,726 |
| 16 Nov 2017 | CNY | 7.6923 | 7.8185 | 7.6502 | 7.7764 | 7.7764 | +0.06 (+0.78%) | 18,599,426 |
| 15 Nov 2017 | CNY | 7.7825 | 7.9207 | 7.6623 | 7.7164 | 7.7164 | -0.114 (-1.46%) | 21,748,395 |
| 14 Nov 2017 | CNY | 7.8185 | 7.8726 | 7.6382 | 7.8305 | 7.8305 | +0.066 (+0.85%) | 24,989,680 |
| 13 Nov 2017 | CNY | 7.9808 | 8.1611 | 7.7103 | 7.7644 | 7.7644 | -0.198 (-2.49%) | 40,449,585 |
| 10 Nov 2017 | CNY | 7.7584 | 8.0168 | 7.7103 | 7.9627 | 7.9627 | +0.186 (+2.40%) | 32,377,629 |
| 9 Nov 2017 | CNY | 7.6623 | 7.8546 | 7.5541 | 7.7764 | 7.7764 | +0.09 (+1.17%) | 26,429,603 |
| 8 Nov 2017 | CNY | 7.6382 | 7.7764 | 7.6322 | 7.6863 | 7.6863 | -0.042 (-0.54%) | 26,945,930 |
| 7 Nov 2017 | CNY | 7.524 | 8.0589 | 7.4279 | 7.7284 | 7.7284 | +0.192 (+2.55%) | 51,780,749 |
| 6 Nov 2017 | CNY | 7.0793 | 7.6382 | 6.9651 | 7.5361 | 7.5361 | +0.463 (+6.54%) | 39,367,737 |
| 3 Nov 2017 | CNY | 7.2957 | 7.2957 | 6.9531 | 7.0733 | 7.0733 | -0.174 (-2.40%) | 18,746,713 |
| 2 Nov 2017 | CNY | 7.2897 | 7.3558 | 7.1695 | 7.2476 | 7.2476 | -0.084 (-1.15%) | 14,364,380 |
| 1 Nov 2017 | CNY | 7.1635 | 7.476 | 7.1635 | 7.3317 | 7.3317 | +0.114 (+1.58%) | 24,566,901 |
| 31 Oct 2017 | CNY | 7.0072 | 7.3077 | 6.9231 | 7.2176 | 7.2176 | +0.24 (+3.45%) | 17,771,701 |
