| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 8.65 | 8.78 | 8.55 | 8.74 | 8.74 | +0.04 (+0.46%) | 67,641,933 |
| 8 Dec 2017 | CNY | 8.44 | 8.72 | 8.43 | 8.7 | 8.7 | +0.2 (+2.35%) | 70,933,118 |
| 7 Dec 2017 | CNY | 8.58 | 8.68 | 8.4 | 8.5 | 8.5 | -0.17 (-1.96%) | 54,092,833 |
| 6 Dec 2017 | CNY | 8.5 | 8.68 | 8.3 | 8.67 | 8.67 | +0.09 (+1.05%) | 67,853,177 |
| 5 Dec 2017 | CNY | 8.89 | 8.99 | 8.5 | 8.58 | 8.58 | -0.3 (-3.38%) | 63,845,341 |
| 4 Dec 2017 | CNY | 9.29 | 9.42 | 8.87 | 8.88 | 8.88 | -0.39 (-4.21%) | 71,731,005 |
| 1 Dec 2017 | CNY | 9.46 | 9.55 | 9.17 | 9.27 | 9.27 | -0.24 (-2.52%) | 66,621,377 |
| 30 Nov 2017 | CNY | 9.38 | 9.57 | 9.26 | 9.51 | 9.51 | -0.01 (-0.11%) | 79,880,917 |
| 29 Nov 2017 | CNY | 9.08 | 9.83 | 9.06 | 9.52 | 9.52 | +0.33 (+3.59%) | 159,194,568 |
| 28 Nov 2017 | CNY | 8.97 | 9.28 | 8.81 | 9.19 | 9.19 | +0.12 (+1.32%) | 88,036,597 |
| 27 Nov 2017 | CNY | 9.01 | 9.44 | 8.97 | 9.07 | 9.07 | -0.01 (-0.11%) | 109,695,992 |
| 24 Nov 2017 | CNY | 8.7 | 9.15 | 8.56 | 9.08 | 9.08 | +0.35 (+4.01%) | 94,237,876 |
| 23 Nov 2017 | CNY | 8.8 | 9.08 | 8.68 | 8.73 | 8.73 | -0.05 (-0.57%) | 111,383,791 |
| 22 Nov 2017 | CNY | 8.77 | 8.88 | 8.53 | 8.78 | 8.78 | +0.06 (+0.69%) | 91,299,681 |
| 21 Nov 2017 | CNY | 8.5 | 8.83 | 8.39 | 8.72 | 8.72 | +0.13 (+1.51%) | 117,856,516 |
| 20 Nov 2017 | CNY | 8.5 | 8.77 | 8.5 | 8.59 | 8.59 | -0.32 (-3.59%) | 93,468,958 |
| 17 Nov 2017 | CNY | 9.1 | 9.36 | 8.91 | 8.91 | 8.91 | -0.99 (-10%) | 126,106,763 |
| 16 Nov 2017 | CNY | 10.89 | 11.1 | 9.87 | 9.9 | 9.9 | -1.07 (-9.75%) | 148,496,342 |
| 15 Nov 2017 | CNY | 10.79 | 11.28 | 10.66 | 10.97 | 10.97 | -0.01 (-0.09%) | 71,942,265 |
| 14 Nov 2017 | CNY | 10.97 | 11.23 | 10.85 | 10.98 | 10.98 | -0.02 (-0.18%) | 90,206,656 |
| 13 Nov 2017 | CNY | 10.73 | 11.05 | 10.47 | 11 | 11 | +0.32 (+3.00%) | 97,670,221 |
| 10 Nov 2017 | CNY | 11.06 | 11.12 | 10.61 | 10.68 | 10.68 | -0.34 (-3.09%) | 79,237,916 |
| 9 Nov 2017 | CNY | 11.07 | 11.35 | 10.91 | 11.02 | 11.02 | -0.17 (-1.52%) | 70,330,667 |
| 8 Nov 2017 | CNY | 11.24 | 11.37 | 11.03 | 11.19 | 11.19 | -0.29 (-2.53%) | 71,079,305 |
| 7 Nov 2017 | CNY | 11.04 | 11.66 | 10.83 | 11.48 | 11.48 | +0.37 (+3.33%) | 71,935,073 |
| 6 Nov 2017 | CNY | 11.25 | 11.33 | 10.63 | 11.11 | 11.11 | -0.17 (-1.51%) | 57,302,177 |
| 3 Nov 2017 | CNY | 11.85 | 11.96 | 11.03 | 11.28 | 11.28 | -0.71 (-5.92%) | 64,496,711 |
| 2 Nov 2017 | CNY | 11.85 | 12.2 | 11.7 | 11.99 | 11.99 | +0.08 (+0.67%) | 41,165,415 |
| 1 Nov 2017 | CNY | 12.05 | 12.33 | 11.91 | 11.91 | 11.91 | -0.03 (-0.25%) | 52,992,143 |
| 31 Oct 2017 | CNY | 11.59 | 12.04 | 11.49 | 11.94 | 11.94 | +0.35 (+3.02%) | 44,580,630 |
