| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 7.4385 | 7.4923 | 7.4154 | 7.4615 | 7.4615 | +0.023 (+0.31%) | 1,318,818 |
| 30 Nov 2017 | CNY | 7.5077 | 7.5154 | 7.4308 | 7.4385 | 7.4385 | -0.069 (-0.92%) | 1,341,991 |
| 29 Nov 2017 | CNY | 7.4308 | 7.5462 | 7.4308 | 7.5077 | 7.5077 | +0.031 (+0.41%) | 1,375,532 |
| 28 Nov 2017 | CNY | 7.3539 | 7.5 | 7.3539 | 7.4769 | 7.4769 | +0.1 (+1.36%) | 982,042 |
| 27 Nov 2017 | CNY | 7.4769 | 7.4846 | 7.3077 | 7.3769 | 7.3769 | -0.077 (-1.03%) | 1,320,407 |
| 24 Nov 2017 | CNY | 7.4462 | 7.4923 | 7.4 | 7.4539 | 7.4539 | +0.023 (+0.31%) | 1,523,307 |
| 23 Nov 2017 | CNY | 7.6539 | 7.6615 | 7.4308 | 7.4308 | 7.4308 | -0.215 (-2.82%) | 2,924,740 |
| 22 Nov 2017 | CNY | 7.7077 | 7.7385 | 7.6231 | 7.6462 | 7.6462 | -0.061 (-0.80%) | 2,199,730 |
| 21 Nov 2017 | CNY | 7.7308 | 7.7385 | 7.6692 | 7.7077 | 7.7077 | -0.015 (-0.20%) | 2,007,850 |
| 20 Nov 2017 | CNY | 7.7385 | 7.7462 | 7.5462 | 7.7231 | 7.7231 | -0.023 (-0.30%) | 3,056,041 |
| 17 Nov 2017 | CNY | 8.0615 | 8.1154 | 7.6923 | 7.7462 | 7.7462 | -0.308 (-3.82%) | 4,343,991 |
| 16 Nov 2017 | CNY | 8.1923 | 8.1923 | 8.0385 | 8.0539 | 8.0539 | -0.077 (-0.95%) | 3,111,323 |
| 15 Nov 2017 | CNY | 8.0231 | 8.1692 | 7.9385 | 8.1308 | 8.1308 | +0.238 (+3.02%) | 5,747,276 |
| 14 Nov 2017 | CNY | 8.0462 | 8.0692 | 7.8769 | 7.8923 | 7.8923 | -0.154 (-1.91%) | 3,451,836 |
| 13 Nov 2017 | CNY | 8.1692 | 8.2077 | 8.0385 | 8.0462 | 8.0462 | -0.123 (-1.51%) | 3,506,382 |
| 10 Nov 2017 | CNY | 8.1539 | 8.2154 | 8.0923 | 8.1692 | 8.1692 | +0.015 (+0.19%) | 3,264,739 |
| 9 Nov 2017 | CNY | 8.1077 | 8.1692 | 8.1 | 8.1539 | 8.1539 | +0.023 (+0.28%) | 1,778,036 |
| 8 Nov 2017 | CNY | 8.1462 | 8.1692 | 8.0462 | 8.1308 | 8.1308 | +0.069 (+0.86%) | 2,314,546 |
| 7 Nov 2017 | CNY | 8.1154 | 8.1308 | 8.0462 | 8.0615 | 8.0615 | +0.015 (+0.19%) | 2,289,482 |
| 6 Nov 2017 | CNY | 8.0077 | 8.1 | 7.9462 | 8.0462 | 8.0462 | -0.023 (-0.29%) | 2,751,340 |
| 3 Nov 2017 | CNY | 8.2231 | 8.3077 | 7.9846 | 8.0692 | 8.0692 | -0.154 (-1.87%) | 3,627,267 |
| 2 Nov 2017 | CNY | 8.2385 | 8.3231 | 8.2154 | 8.2231 | 8.2231 | -0.038 (-0.46%) | 1,735,282 |
| 1 Nov 2017 | CNY | 8.2154 | 8.4 | 8.2154 | 8.2615 | 8.2615 | -0.023 (-0.28%) | 3,076,836 |
| 31 Oct 2017 | CNY | 8.1462 | 8.3846 | 8.0539 | 8.2846 | 8.2846 | +0.146 (+1.80%) | 3,323,880 |
| 30 Oct 2017 | CNY | 8.5 | 8.5 | 8.1231 | 8.1385 | 8.1385 | -0.369 (-4.34%) | 5,187,679 |
| 27 Oct 2017 | CNY | 8.4769 | 8.5692 | 8.4769 | 8.5077 | 8.5077 | +0.008 (+0.09%) | 3,608,569 |
| 26 Oct 2017 | CNY | 8.5 | 8.5769 | 8.4308 | 8.5 | 8.5 | +0.038 (+0.46%) | 4,417,318 |
| 25 Oct 2017 | CNY | 8.4846 | 8.4846 | 8.4077 | 8.4615 | 8.4615 | -0.008 (-0.09%) | 2,759,771 |
| 24 Oct 2017 | CNY | 8.5231 | 8.5308 | 8.4308 | 8.4692 | 8.4692 | -0.023 (-0.27%) | 2,183,659 |
| 23 Oct 2017 | CNY | 8.4462 | 8.5308 | 8.4462 | 8.4923 | 8.4923 | -0.077 (-0.90%) | 4,059,755 |
