| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 10.26 | 10.55 | 10.05 | 10.52 | 10.52 | +0.24 (+2.33%) | 112,354,851 |
| 30 Nov 2017 | CNY | 10.38 | 10.72 | 10.24 | 10.28 | 10.28 | -0.16 (-1.53%) | 139,582,594 |
| 29 Nov 2017 | CNY | 10.05 | 10.67 | 9.93 | 10.44 | 10.44 | +0.48 (+4.82%) | 222,128,145 |
| 28 Nov 2017 | CNY | 8.99 | 9.96 | 8.76 | 9.96 | 9.96 | +0.91 (+10.06%) | 188,822,988 |
| 27 Nov 2017 | CNY | 9.25 | 9.5 | 9.01 | 9.05 | 9.05 | +0.05 (+0.56%) | 121,834,405 |
| 24 Nov 2017 | CNY | 8.53 | 9 | 8.5 | 9 | 9 | +0.24 (+2.74%) | 71,767,129 |
| 23 Nov 2017 | CNY | 8.86 | 9.15 | 8.68 | 8.76 | 8.76 | -0.03 (-0.34%) | 102,223,539 |
| 22 Nov 2017 | CNY | 8.7 | 8.83 | 8.54 | 8.79 | 8.79 | +0.28 (+3.29%) | 83,725,491 |
| 21 Nov 2017 | CNY | 8.57 | 8.95 | 8.4 | 8.51 | 8.51 | -0.04 (-0.47%) | 74,826,294 |
| 20 Nov 2017 | CNY | 8.29 | 8.71 | 8.29 | 8.55 | 8.55 | +0.15 (+1.79%) | 76,198,068 |
| 17 Nov 2017 | CNY | 9.15 | 9.15 | 8.32 | 8.4 | 8.4 | -0.84 (-9.09%) | 121,657,023 |
| 16 Nov 2017 | CNY | 9.07 | 9.39 | 8.83 | 9.24 | 9.24 | +0.18 (+1.99%) | 83,796,650 |
| 15 Nov 2017 | CNY | 9.11 | 9.34 | 9.03 | 9.06 | 9.06 | -0.29 (-3.10%) | 76,851,856 |
| 14 Nov 2017 | CNY | 9.3 | 9.7 | 9.27 | 9.35 | 9.35 | +0.23 (+2.52%) | 138,644,636 |
| 13 Nov 2017 | CNY | 8.47 | 9.28 | 8.41 | 9.12 | 9.12 | +0.66 (+7.80%) | 127,710,493 |
| 10 Nov 2017 | CNY | 8.53 | 8.56 | 8.36 | 8.46 | 8.46 | -0.11 (-1.28%) | 50,473,059 |
| 9 Nov 2017 | CNY | 8.72 | 8.95 | 8.5 | 8.57 | 8.57 | +0.01 (+0.12%) | 70,005,618 |
| 8 Nov 2017 | CNY | 8.41 | 8.75 | 8.35 | 8.56 | 8.56 | -0.09 (-1.04%) | 80,808,798 |
| 7 Nov 2017 | CNY | 8.1 | 8.98 | 8.05 | 8.65 | 8.65 | +0.48 (+5.88%) | 159,510,641 |
| 6 Nov 2017 | CNY | 7.82 | 8.2 | 7.51 | 8.17 | 8.17 | +0.46 (+5.97%) | 99,028,009 |
| 3 Nov 2017 | CNY | 7.97 | 8.1 | 7.6 | 7.71 | 7.71 | -0.24 (-3.02%) | 65,153,823 |
| 2 Nov 2017 | CNY | 7.72 | 8.03 | 7.69 | 7.95 | 7.95 | +0.26 (+3.38%) | 75,218,957 |
| 1 Nov 2017 | CNY | 7.68 | 7.92 | 7.65 | 7.69 | 7.69 | +0.08 (+1.05%) | 51,124,767 |
| 31 Oct 2017 | CNY | 7.5 | 7.65 | 7.44 | 7.61 | 7.61 | +0.07 (+0.93%) | 34,355,813 |
| 30 Oct 2017 | CNY | 7.89 | 7.93 | 7.5 | 7.54 | 7.54 | -0.41 (-5.16%) | 45,982,808 |
| 27 Oct 2017 | CNY | 7.91 | 8.05 | 7.76 | 7.95 | 7.95 | -0.01 (-0.13%) | 47,727,872 |
| 26 Oct 2017 | CNY | 7.62 | 8.05 | 7.56 | 7.96 | 7.96 | +0.27 (+3.51%) | 67,523,062 |
| 25 Oct 2017 | CNY | 7.76 | 7.87 | 7.62 | 7.69 | 7.69 | -0.06 (-0.77%) | 31,451,896 |
| 24 Oct 2017 | CNY | 7.65 | 7.96 | 7.64 | 7.75 | 7.75 | +0.12 (+1.57%) | 48,526,017 |
| 23 Oct 2017 | CNY | 7.62 | 7.68 | 7.46 | 7.63 | 7.63 | -0.04 (-0.52%) | 30,133,950 |
