| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 6.7896 | 6.9035 | 6.7308 | 6.8603 | 6.8603 | +0.11 (+1.63%) | 5,244,020 |
| 30 Nov 2017 | CNY | 6.7111 | 6.9035 | 6.7111 | 6.7504 | 6.7504 | -0.028 (-0.41%) | 5,044,173 |
| 29 Nov 2017 | CNY | 6.8878 | 6.9506 | 6.6994 | 6.7779 | 6.7779 | -0.149 (-2.15%) | 7,184,203 |
| 28 Nov 2017 | CNY | 6.8799 | 6.9702 | 6.7896 | 6.927 | 6.927 | +0.051 (+0.74%) | 7,150,824 |
| 27 Nov 2017 | CNY | 7.1546 | 7.1625 | 6.7582 | 6.876 | 6.876 | -0.283 (-3.95%) | 7,028,250 |
| 24 Nov 2017 | CNY | 7.1389 | 7.3234 | 7.0251 | 7.1586 | 7.1586 | -0.067 (-0.92%) | 8,060,419 |
| 23 Nov 2017 | CNY | 7.4568 | 7.4882 | 6.9859 | 7.2253 | 7.2253 | -0.424 (-5.54%) | 18,714,201 |
| 22 Nov 2017 | CNY | 7.7276 | 8.0455 | 7.6491 | 7.6491 | 7.6491 | -0.852 (-10.02%) | 17,872,421 |
| 21 Nov 2017 | CNY | 8.5008 | 8.9011 | 8.5008 | 8.5008 | 8.5008 | -0.946 (-10.01%) | 18,461,500 |
| 20 Nov 2017 | CNY | 9.9215 | 9.9804 | 8.9286 | 9.4466 | 9.4466 | -0.475 (-4.79%) | 15,686,728 |
| 17 Nov 2017 | CNY | 9.8744 | 10.0393 | 9.1091 | 9.9215 | 9.9215 | +0.035 (+0.36%) | 8,946,675 |
| 16 Nov 2017 | CNY | 9.9882 | 10.1766 | 9.1444 | 9.8862 | 9.8862 | -0.275 (-2.70%) | 13,555,884 |
| 15 Nov 2017 | CNY | 10.4121 | 10.467 | 10.1452 | 10.1609 | 10.1609 | -0.251 (-2.41%) | 5,518,866 |
| 14 Nov 2017 | CNY | 10.3611 | 10.5887 | 10.3611 | 10.4121 | 10.4121 | +0.004 (+0.04%) | 7,774,322 |
| 13 Nov 2017 | CNY | 10.365 | 10.5769 | 10.1648 | 10.4082 | 10.4082 | +0.067 (+0.65%) | 5,895,929 |
| 10 Nov 2017 | CNY | 10.4082 | 10.4553 | 10.1256 | 10.3414 | 10.3414 | -0.063 (-0.60%) | 6,172,721 |
| 9 Nov 2017 | CNY | 10.3611 | 10.4749 | 10.3454 | 10.4042 | 10.4042 | +0.059 (+0.57%) | 6,172,275 |
| 8 Nov 2017 | CNY | 10.5181 | 10.5495 | 10.2826 | 10.3454 | 10.3454 | -0.2 (-1.90%) | 5,305,700 |
| 7 Nov 2017 | CNY | 10.522 | 10.6554 | 10.4042 | 10.5455 | 10.5455 | +0.024 (+0.22%) | 8,221,802 |
| 6 Nov 2017 | CNY | 10.6672 | 10.6829 | 10.106 | 10.522 | 10.522 | -0.122 (-1.14%) | 12,132,928 |
| 3 Nov 2017 | CNY | 10.7104 | 10.8634 | 10.5966 | 10.6436 | 10.6436 | -0.035 (-0.33%) | 7,771,552 |
| 2 Nov 2017 | CNY | 10.6358 | 10.7143 | 10.5573 | 10.679 | 10.679 | +0.02 (+0.18%) | 4,563,875 |
| 1 Nov 2017 | CNY | 10.5573 | 10.781 | 10.4592 | 10.6593 | 10.6593 | +0.086 (+0.82%) | 7,532,173 |
| 31 Oct 2017 | CNY | 10.0746 | 10.6554 | 9.894 | 10.573 | 10.573 | +0.506 (+5.03%) | 9,995,406 |
| 30 Oct 2017 | CNY | 10.0549 | 10.157 | 9.7959 | 10.0667 | 10.0667 | +0.02 (+0.20%) | 8,509,504 |
| 27 Oct 2017 | CNY | 9.7449 | 10.1256 | 9.5958 | 10.0471 | 10.0471 | +0.235 (+2.40%) | 9,646,343 |
| 26 Oct 2017 | CNY | 9.6743 | 9.8391 | 9.5761 | 9.8116 | 9.8116 | +0.173 (+1.79%) | 6,825,684 |
| 25 Oct 2017 | CNY | 9.3446 | 9.7096 | 9.3446 | 9.6389 | 9.6389 | +0.212 (+2.25%) | 7,400,485 |
| 24 Oct 2017 | CNY | 9.4309 | 9.584 | 9.3014 | 9.427 | 9.427 | -0.047 (-0.50%) | 7,867,663 |
| 23 Oct 2017 | CNY | 9.3642 | 9.635 | 9.3603 | 9.4741 | 9.4741 | +0.133 (+1.43%) | 10,789,197 |
