| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 9.2 | 9.27 | 9.13 | 9.13 | 9.13 | -0.07 (-0.76%) | 2,261,066 |
| 8 Dec 2017 | CNY | 9.12 | 9.23 | 9.06 | 9.2 | 9.2 | +0.07 (+0.77%) | 1,638,575 |
| 7 Dec 2017 | CNY | 9.16 | 9.16 | 9.05 | 9.13 | 9.13 | -0.03 (-0.33%) | 1,358,474 |
| 6 Dec 2017 | CNY | 9.11 | 9.21 | 9.02 | 9.16 | 9.16 | -0.03 (-0.33%) | 2,167,797 |
| 5 Dec 2017 | CNY | 9.63 | 9.68 | 9.04 | 9.19 | 9.19 | -0.51 (-5.26%) | 3,303,847 |
| 4 Dec 2017 | CNY | 9.81 | 9.85 | 9.67 | 9.7 | 9.7 | -0.15 (-1.52%) | 1,191,700 |
| 1 Dec 2017 | CNY | 9.81 | 9.89 | 9.81 | 9.85 | 9.85 | +0.02 (+0.20%) | 979,459 |
| 30 Nov 2017 | CNY | 9.9 | 9.94 | 9.82 | 9.83 | 9.83 | -0.05 (-0.51%) | 994,700 |
| 29 Nov 2017 | CNY | 9.77 | 9.94 | 9.7 | 9.88 | 9.88 | +0.11 (+1.13%) | 1,821,510 |
| 28 Nov 2017 | CNY | 9.68 | 9.78 | 9.66 | 9.77 | 9.77 | +0.08 (+0.83%) | 831,452 |
| 27 Nov 2017 | CNY | 9.7 | 9.78 | 9.66 | 9.69 | 9.69 | -0.01 (-0.10%) | 1,254,949 |
| 24 Nov 2017 | CNY | 9.73 | 9.76 | 9.68 | 9.7 | 9.7 | -0.05 (-0.51%) | 1,276,500 |
| 23 Nov 2017 | CNY | 9.88 | 9.89 | 9.74 | 9.75 | 9.75 | -0.13 (-1.32%) | 1,301,000 |
| 22 Nov 2017 | CNY | 9.97 | 9.97 | 9.81 | 9.88 | 9.88 | -0.05 (-0.50%) | 1,816,566 |
| 21 Nov 2017 | CNY | 10.05 | 10.13 | 9.85 | 9.93 | 9.93 | -0.18 (-1.78%) | 2,012,300 |
| 20 Nov 2017 | CNY | 9.88 | 10.17 | 9.88 | 10.11 | 10.11 | +0.05 (+0.50%) | 2,854,141 |
| 17 Nov 2017 | CNY | 10.74 | 10.74 | 9.86 | 10.06 | 10.06 | -0.65 (-6.07%) | 4,370,260 |
| 16 Nov 2017 | CNY | 10.72 | 10.76 | 10.64 | 10.71 | 10.71 | 0.0 (0.0%) | 1,613,100 |
| 15 Nov 2017 | CNY | 11.01 | 11.03 | 10.6 | 10.71 | 10.71 | -0.29 (-2.64%) | 3,929,000 |
| 14 Nov 2017 | CNY | 11.07 | 11.16 | 10.98 | 11 | 11 | -0.07 (-0.63%) | 1,883,525 |
| 13 Nov 2017 | CNY | 11.21 | 11.21 | 11.05 | 11.07 | 11.07 | -0.14 (-1.25%) | 2,101,392 |
| 10 Nov 2017 | CNY | 11.4 | 11.4 | 11.18 | 11.21 | 11.21 | 0.0 (0.0%) | 1,796,122 |
| 9 Nov 2017 | CNY | 11.28 | 11.28 | 11.11 | 11.21 | 11.21 | -0.06 (-0.53%) | 2,216,137 |
| 8 Nov 2017 | CNY | 11.2 | 11.3 | 11.2 | 11.27 | 11.27 | 0.0 (0.0%) | 1,369,467 |
| 7 Nov 2017 | CNY | 11.27 | 11.28 | 11.15 | 11.27 | 11.27 | 0.0 (0.0%) | 1,879,521 |
| 6 Nov 2017 | CNY | 11.2 | 11.27 | 11.11 | 11.27 | 11.27 | -0.06 (-0.53%) | 2,232,109 |
| 3 Nov 2017 | CNY | 11.65 | 11.65 | 11.24 | 11.33 | 11.33 | -0.34 (-2.91%) | 3,649,786 |
| 2 Nov 2017 | CNY | 11.68 | 11.76 | 11.59 | 11.67 | 11.67 | -0.08 (-0.68%) | 2,587,385 |
| 1 Nov 2017 | CNY | 11.78 | 11.83 | 11.64 | 11.75 | 11.75 | 0.0 (0.0%) | 2,735,301 |
| 31 Oct 2017 | CNY | 11.77 | 11.81 | 11.68 | 11.75 | 11.75 | -0.05 (-0.42%) | 2,032,040 |
