| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 8.08 | 8.25 | 8.02 | 8.23 | 8.23 | +0.17 (+2.11%) | 6,776,998 |
| 30 Nov 2017 | CNY | 8.2 | 8.23 | 8 | 8.06 | 8.06 | -0.12 (-1.47%) | 5,421,215 |
| 29 Nov 2017 | CNY | 8.1 | 8.19 | 8.04 | 8.18 | 8.18 | +0.04 (+0.49%) | 4,784,279 |
| 28 Nov 2017 | CNY | 8.12 | 8.17 | 8.07 | 8.14 | 8.14 | +0.01 (+0.12%) | 4,359,455 |
| 27 Nov 2017 | CNY | 8.1 | 8.2 | 8.04 | 8.13 | 8.13 | +0.02 (+0.25%) | 3,268,777 |
| 24 Nov 2017 | CNY | 8.07 | 8.16 | 8.02 | 8.11 | 8.11 | +0.04 (+0.50%) | 2,369,266 |
| 23 Nov 2017 | CNY | 8.16 | 8.21 | 8.05 | 8.07 | 8.07 | -0.07 (-0.86%) | 2,556,166 |
| 22 Nov 2017 | CNY | 8.18 | 8.35 | 8.12 | 8.14 | 8.14 | -0.03 (-0.37%) | 4,290,757 |
| 21 Nov 2017 | CNY | 8.23 | 8.28 | 8.15 | 8.17 | 8.17 | -0.05 (-0.61%) | 3,358,486 |
| 20 Nov 2017 | CNY | 8.15 | 8.23 | 8.13 | 8.22 | 8.22 | +0.12 (+1.48%) | 3,735,439 |
| 17 Nov 2017 | CNY | 8.36 | 8.38 | 8.08 | 8.1 | 8.1 | -0.25 (-2.99%) | 5,851,317 |
| 16 Nov 2017 | CNY | 8.51 | 8.51 | 8.34 | 8.35 | 8.35 | -0.15 (-1.76%) | 5,341,047 |
| 15 Nov 2017 | CNY | 8.51 | 8.56 | 8.43 | 8.5 | 8.5 | -0.03 (-0.35%) | 3,312,710 |
| 14 Nov 2017 | CNY | 8.64 | 8.64 | 8.52 | 8.53 | 8.53 | -0.1 (-1.16%) | 3,412,501 |
| 13 Nov 2017 | CNY | 8.63 | 8.66 | 8.56 | 8.63 | 8.63 | +0.02 (+0.23%) | 3,367,040 |
| 10 Nov 2017 | CNY | 8.73 | 8.73 | 8.52 | 8.61 | 8.61 | -0.11 (-1.26%) | 5,190,885 |
| 9 Nov 2017 | CNY | 8.69 | 8.73 | 8.63 | 8.72 | 8.72 | -0.01 (-0.11%) | 5,697,562 |
| 8 Nov 2017 | CNY | 8.67 | 8.75 | 8.66 | 8.73 | 8.73 | +0.05 (+0.58%) | 4,902,588 |
| 7 Nov 2017 | CNY | 8.7 | 8.74 | 8.64 | 8.68 | 8.68 | -0.02 (-0.23%) | 5,255,301 |
| 6 Nov 2017 | CNY | 8.6 | 8.77 | 8.56 | 8.7 | 8.7 | +0.14 (+1.64%) | 6,580,603 |
| 3 Nov 2017 | CNY | 8.56 | 8.67 | 8.52 | 8.56 | 8.56 | 0.0 (0.0%) | 4,261,332 |
| 2 Nov 2017 | CNY | 8.58 | 8.62 | 8.44 | 8.56 | 8.56 | -0.03 (-0.35%) | 4,731,980 |
| 1 Nov 2017 | CNY | 8.8 | 8.84 | 8.57 | 8.59 | 8.59 | -0.21 (-2.39%) | 9,312,517 |
| 31 Oct 2017 | CNY | 8.82 | 8.91 | 8.72 | 8.8 | 8.8 | +0.05 (+0.57%) | 6,589,248 |
| 30 Oct 2017 | CNY | 9.01 | 9.02 | 8.69 | 8.75 | 8.75 | -0.27 (-2.99%) | 7,796,750 |
| 27 Oct 2017 | CNY | 8.98 | 9.08 | 8.83 | 9.02 | 9.02 | +0.07 (+0.78%) | 6,788,478 |
| 26 Oct 2017 | CNY | 8.97 | 8.98 | 8.83 | 8.95 | 8.95 | -0.04 (-0.44%) | 7,906,455 |
| 25 Oct 2017 | CNY | 8.99 | 9.05 | 8.94 | 8.99 | 8.99 | 0.0 (0.0%) | 3,244,369 |
| 24 Oct 2017 | CNY | 8.94 | 9.04 | 8.82 | 8.99 | 8.99 | +0.05 (+0.56%) | 3,686,417 |
| 23 Oct 2017 | CNY | 8.93 | 8.97 | 8.86 | 8.94 | 8.94 | +0.01 (+0.11%) | 4,016,015 |
