| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 8.48 | 8.5 | 8.41 | 8.48 | 8.48 | +0.03 (+0.36%) | 1,677,150 |
| 8 Dec 2017 | CNY | 8.38 | 8.48 | 8.35 | 8.45 | 8.45 | +0.07 (+0.84%) | 1,514,000 |
| 7 Dec 2017 | CNY | 8.45 | 8.5 | 8.33 | 8.38 | 8.38 | -0.05 (-0.59%) | 1,531,600 |
| 6 Dec 2017 | CNY | 8.39 | 8.54 | 8.26 | 8.43 | 8.43 | +0.06 (+0.72%) | 1,424,774 |
| 5 Dec 2017 | CNY | 8.82 | 8.82 | 8.31 | 8.37 | 8.37 | -0.45 (-5.10%) | 2,440,800 |
| 4 Dec 2017 | CNY | 8.85 | 8.94 | 8.8 | 8.82 | 8.82 | -0.04 (-0.45%) | 1,511,130 |
| 1 Dec 2017 | CNY | 8.8 | 8.94 | 8.73 | 8.86 | 8.86 | +0.03 (+0.34%) | 1,690,416 |
| 30 Nov 2017 | CNY | 8.82 | 8.95 | 8.81 | 8.83 | 8.83 | -0.1 (-1.12%) | 1,330,400 |
| 29 Nov 2017 | CNY | 8.91 | 8.97 | 8.8 | 8.93 | 8.93 | 0.0 (0.0%) | 1,312,576 |
| 28 Nov 2017 | CNY | 8.78 | 8.99 | 8.78 | 8.93 | 8.93 | +0.11 (+1.25%) | 1,192,930 |
| 27 Nov 2017 | CNY | 9.1 | 9.25 | 8.71 | 8.82 | 8.82 | -0.19 (-2.11%) | 1,770,768 |
| 24 Nov 2017 | CNY | 9.01 | 9.22 | 8.84 | 9.01 | 9.01 | -0.07 (-0.77%) | 2,075,390 |
| 23 Nov 2017 | CNY | 9.35 | 9.41 | 9.08 | 9.08 | 9.08 | -0.25 (-2.68%) | 3,073,600 |
| 22 Nov 2017 | CNY | 9.3 | 9.46 | 9.19 | 9.33 | 9.33 | -0.17 (-1.79%) | 3,863,699 |
| 21 Nov 2017 | CNY | 9.15 | 9.77 | 8.23 | 9.5 | 9.5 | +0.36 (+3.94%) | 7,872,204 |
| 20 Nov 2017 | CNY | 8.45 | 9.16 | 8.44 | 9.14 | 9.14 | +0.35 (+3.98%) | 3,638,321 |
| 17 Nov 2017 | CNY | 9.1 | 9.18 | 8.68 | 8.79 | 8.79 | -0.32 (-3.51%) | 2,468,587 |
| 16 Nov 2017 | CNY | 9.06 | 9.25 | 9.05 | 9.11 | 9.11 | +0.02 (+0.22%) | 1,395,700 |
| 15 Nov 2017 | CNY | 9.07 | 9.17 | 9.05 | 9.09 | 9.09 | +0.01 (+0.11%) | 1,270,800 |
| 14 Nov 2017 | CNY | 9.14 | 9.37 | 9.07 | 9.08 | 9.08 | -0.07 (-0.77%) | 1,994,900 |
| 13 Nov 2017 | CNY | 9.27 | 9.3 | 9.12 | 9.15 | 9.15 | -0.15 (-1.61%) | 1,904,757 |
| 10 Nov 2017 | CNY | 9.09 | 9.35 | 9.09 | 9.3 | 9.3 | +0.21 (+2.31%) | 3,141,073 |
| 9 Nov 2017 | CNY | 9.12 | 9.12 | 9.01 | 9.09 | 9.09 | +0.01 (+0.11%) | 1,656,902 |
| 8 Nov 2017 | CNY | 9 | 9.2 | 8.97 | 9.08 | 9.08 | +0.06 (+0.67%) | 2,058,832 |
| 7 Nov 2017 | CNY | 9.07 | 9.08 | 8.95 | 9.02 | 9.02 | -0.01 (-0.11%) | 1,551,201 |
| 6 Nov 2017 | CNY | 8.91 | 9.1 | 8.76 | 9.03 | 9.03 | +0.19 (+2.15%) | 2,511,021 |
| 3 Nov 2017 | CNY | 9.05 | 9.05 | 8.78 | 8.84 | 8.84 | -0.14 (-1.56%) | 2,100,448 |
| 2 Nov 2017 | CNY | 9.11 | 9.2 | 8.98 | 8.98 | 8.98 | -0.22 (-2.39%) | 2,255,726 |
| 1 Nov 2017 | CNY | 9.18 | 9.26 | 9.07 | 9.2 | 9.2 | +0.06 (+0.66%) | 1,474,470 |
| 31 Oct 2017 | CNY | 9.07 | 9.23 | 9.01 | 9.14 | 9.14 | +0.1 (+1.11%) | 2,145,007 |
