| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | CNY | 7.7988 | 8.071 | 7.7633 | 8.0533 | 8.0533 | +0.272 (+3.50%) | 4,886,273 |
| 27 Nov 2017 | CNY | 7.7515 | 7.858 | 7.6864 | 7.7811 | 7.7811 | +0.053 (+0.69%) | 4,183,258 |
| 24 Nov 2017 | CNY | 7.8462 | 7.8698 | 7.6627 | 7.7278 | 7.7278 | -0.124 (-1.58%) | 5,326,035 |
| 23 Nov 2017 | CNY | 7.9586 | 7.9645 | 7.8166 | 7.8521 | 7.8521 | -0.112 (-1.41%) | 3,580,679 |
| 22 Nov 2017 | CNY | 8.0592 | 8.0947 | 7.9172 | 7.9645 | 7.9645 | -0.095 (-1.18%) | 3,937,869 |
| 21 Nov 2017 | CNY | 8.0414 | 8.0769 | 7.8876 | 8.0592 | 8.0592 | +0.024 (+0.29%) | 5,145,896 |
| 20 Nov 2017 | CNY | 7.9467 | 8.0769 | 7.8047 | 8.0355 | 8.0355 | +0.095 (+1.19%) | 3,836,639 |
| 17 Nov 2017 | CNY | 8.355 | 8.3669 | 7.9172 | 7.9408 | 7.9408 | -0.402 (-4.82%) | 8,729,357 |
| 16 Nov 2017 | CNY | 8.3373 | 8.4083 | 8.3254 | 8.3432 | 8.3432 | 0.0 (0.0%) | 3,282,672 |
| 15 Nov 2017 | CNY | 8.3905 | 8.432 | 8.3373 | 8.3432 | 8.3432 | -0.089 (-1.05%) | 4,306,120 |
| 14 Nov 2017 | CNY | 8.432 | 8.4852 | 8.3432 | 8.432 | 8.432 | +0.012 (+0.14%) | 4,898,061 |
| 13 Nov 2017 | CNY | 8.5503 | 8.5621 | 8.3728 | 8.4201 | 8.4201 | -0.148 (-1.73%) | 10,397,376 |
| 10 Nov 2017 | CNY | 8.503 | 8.6331 | 8.4852 | 8.5681 | 8.5681 | +0.059 (+0.70%) | 6,637,750 |
| 9 Nov 2017 | CNY | 8.5207 | 8.5503 | 8.4793 | 8.5089 | 8.5089 | -0.018 (-0.21%) | 3,160,300 |
| 8 Nov 2017 | CNY | 8.5266 | 8.6213 | 8.4911 | 8.5266 | 8.5266 | -0.018 (-0.21%) | 5,862,194 |
| 7 Nov 2017 | CNY | 8.5148 | 8.6509 | 8.4734 | 8.5444 | 8.5444 | +0.035 (+0.42%) | 4,883,276 |
| 6 Nov 2017 | CNY | 8.4379 | 8.5325 | 8.4083 | 8.5089 | 8.5089 | +0.006 (+0.07%) | 5,100,589 |
| 3 Nov 2017 | CNY | 8.6746 | 8.7337 | 8.4379 | 8.503 | 8.503 | -0.148 (-1.71%) | 7,667,530 |
| 2 Nov 2017 | CNY | 8.7811 | 8.7988 | 8.645 | 8.6509 | 8.6509 | -0.142 (-1.61%) | 6,012,175 |
| 1 Nov 2017 | CNY | 8.6923 | 8.8343 | 8.6272 | 8.7929 | 8.7929 | +0.101 (+1.16%) | 8,599,835 |
| 31 Oct 2017 | CNY | 8.6272 | 8.6982 | 8.5621 | 8.6923 | 8.6923 | +0.03 (+0.34%) | 4,473,818 |
| 30 Oct 2017 | CNY | 8.6982 | 8.8521 | 8.5207 | 8.6627 | 8.6627 | -0.089 (-1.01%) | 9,161,924 |
| 27 Oct 2017 | CNY | 8.8166 | 8.8402 | 8.7101 | 8.7515 | 8.7515 | -0.035 (-0.40%) | 7,812,197 |
| 26 Oct 2017 | CNY | 8.8935 | 8.9172 | 8.7456 | 8.787 | 8.787 | -0.148 (-1.66%) | 12,876,314 |
| 25 Oct 2017 | CNY | 8.7337 | 9.0059 | 8.7337 | 8.9349 | 8.9349 | +0.248 (+2.86%) | 19,962,269 |
| 24 Oct 2017 | CNY | 8.6864 | 8.7278 | 8.5976 | 8.6864 | 8.6864 | -0.03 (-0.34%) | 4,645,316 |
| 23 Oct 2017 | CNY | 8.7219 | 8.7278 | 8.6272 | 8.716 | 8.716 | +0.03 (+0.34%) | 5,127,819 |
| 20 Oct 2017 | CNY | 8.5207 | 8.7041 | 8.5207 | 8.6864 | 8.6864 | +0.13 (+1.52%) | 5,453,802 |
| 19 Oct 2017 | CNY | 8.6509 | 8.716 | 8.4911 | 8.5562 | 8.5562 | -0.112 (-1.30%) | 6,686,086 |
| 18 Oct 2017 | CNY | 8.6213 | 8.7515 | 8.6213 | 8.6686 | 8.6686 | -0.018 (-0.20%) | 4,428,983 |
