| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 7.5 | 7.53 | 7.46 | 7.51 | 7.51 | -0.02 (-0.27%) | 18,261,659 |
| 7 Dec 2017 | CNY | 7.47 | 7.69 | 7.47 | 7.53 | 7.53 | +0.05 (+0.67%) | 34,439,142 |
| 6 Dec 2017 | CNY | 7.51 | 7.53 | 7.45 | 7.48 | 7.48 | -0.04 (-0.53%) | 22,507,426 |
| 5 Dec 2017 | CNY | 7.35 | 7.58 | 7.33 | 7.52 | 7.52 | +0.16 (+2.17%) | 71,727,586 |
| 4 Dec 2017 | CNY | 7.34 | 7.37 | 7.3 | 7.36 | 7.36 | 0.0 (0.0%) | 20,590,911 |
| 1 Dec 2017 | CNY | 7.37 | 7.38 | 7.31 | 7.36 | 7.36 | +0.01 (+0.14%) | 19,452,513 |
| 30 Nov 2017 | CNY | 7.39 | 7.4 | 7.3 | 7.35 | 7.35 | -0.06 (-0.81%) | 31,151,384 |
| 29 Nov 2017 | CNY | 7.48 | 7.49 | 7.39 | 7.41 | 7.41 | -0.05 (-0.67%) | 19,387,733 |
| 28 Nov 2017 | CNY | 7.5 | 7.5 | 7.43 | 7.46 | 7.46 | -0.03 (-0.40%) | 14,371,905 |
| 27 Nov 2017 | CNY | 7.45 | 7.52 | 7.42 | 7.49 | 7.49 | +0.01 (+0.13%) | 24,202,900 |
| 24 Nov 2017 | CNY | 7.46 | 7.49 | 7.36 | 7.48 | 7.48 | +0.02 (+0.27%) | 25,866,725 |
| 23 Nov 2017 | CNY | 7.55 | 7.62 | 7.38 | 7.46 | 7.46 | -0.11 (-1.45%) | 37,788,099 |
| 22 Nov 2017 | CNY | 7.49 | 7.59 | 7.45 | 7.57 | 7.57 | +0.11 (+1.47%) | 37,204,162 |
| 21 Nov 2017 | CNY | 7.44 | 7.5 | 7.41 | 7.46 | 7.46 | +0.02 (+0.27%) | 24,202,209 |
| 20 Nov 2017 | CNY | 7.41 | 7.5 | 7.33 | 7.44 | 7.44 | -0.09 (-1.20%) | 30,688,612 |
| 17 Nov 2017 | CNY | 7.42 | 7.55 | 7.19 | 7.53 | 7.53 | +0.09 (+1.21%) | 130,137,014 |
| 16 Nov 2017 | CNY | 7.66 | 7.67 | 7.42 | 7.44 | 7.44 | -0.25 (-3.25%) | 82,132,787 |
| 15 Nov 2017 | CNY | 7.68 | 7.73 | 7.66 | 7.69 | 7.69 | -0.01 (-0.13%) | 32,267,732 |
| 14 Nov 2017 | CNY | 7.68 | 7.75 | 7.66 | 7.7 | 7.7 | 0.0 (0.0%) | 32,095,882 |
| 13 Nov 2017 | CNY | 7.73 | 7.76 | 7.66 | 7.7 | 7.7 | -0.02 (-0.26%) | 42,953,811 |
| 10 Nov 2017 | CNY | 7.78 | 7.8 | 7.7 | 7.72 | 7.72 | -0.08 (-1.03%) | 58,576,694 |
| 9 Nov 2017 | CNY | 7.8 | 7.83 | 7.73 | 7.8 | 7.8 | -0.01 (-0.13%) | 42,299,648 |
| 8 Nov 2017 | CNY | 7.88 | 7.92 | 7.78 | 7.81 | 7.81 | -0.08 (-1.01%) | 65,907,982 |
| 7 Nov 2017 | CNY | 7.81 | 7.93 | 7.76 | 7.89 | 7.89 | +0.09 (+1.15%) | 89,412,502 |
| 6 Nov 2017 | CNY | 7.79 | 7.87 | 7.77 | 7.8 | 7.8 | 0.0 (0.0%) | 39,285,320 |
| 3 Nov 2017 | CNY | 7.77 | 7.82 | 7.69 | 7.8 | 7.8 | +0.01 (+0.13%) | 57,885,981 |
| 2 Nov 2017 | CNY | 7.76 | 7.82 | 7.68 | 7.79 | 7.79 | -0.02 (-0.26%) | 61,679,432 |
| 1 Nov 2017 | CNY | 7.79 | 7.87 | 7.76 | 7.81 | 7.81 | +0.02 (+0.26%) | 55,439,421 |
| 31 Oct 2017 | CNY | 7.77 | 7.85 | 7.73 | 7.79 | 7.79 | +0.02 (+0.26%) | 64,221,849 |
| 30 Oct 2017 | CNY | 7.64 | 7.84 | 7.55 | 7.77 | 7.77 | +0.14 (+1.83%) | 117,268,858 |
