| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 8.21 | 8.25 | 8.14 | 8.15 | 8.15 | -0.09 (-1.09%) | 4,315,353 |
| 8 Dec 2017 | CNY | 8.16 | 8.31 | 8.16 | 8.24 | 8.24 | +0.04 (+0.49%) | 2,776,961 |
| 7 Dec 2017 | CNY | 8.24 | 8.29 | 8.1 | 8.2 | 8.2 | -0.08 (-0.97%) | 2,998,651 |
| 6 Dec 2017 | CNY | 8.3 | 8.35 | 8.15 | 8.28 | 8.28 | -0.03 (-0.36%) | 2,734,609 |
| 5 Dec 2017 | CNY | 8.39 | 8.45 | 8.12 | 8.31 | 8.31 | -0.09 (-1.07%) | 4,196,857 |
| 4 Dec 2017 | CNY | 8.5 | 8.5 | 8.37 | 8.4 | 8.4 | -0.1 (-1.18%) | 2,411,470 |
| 1 Dec 2017 | CNY | 8.31 | 8.51 | 8.31 | 8.5 | 8.5 | +0.19 (+2.29%) | 4,598,435 |
| 30 Nov 2017 | CNY | 8.43 | 8.43 | 8.3 | 8.31 | 8.31 | -0.12 (-1.42%) | 3,747,961 |
| 29 Nov 2017 | CNY | 8.56 | 8.56 | 8.37 | 8.43 | 8.43 | -0.13 (-1.52%) | 3,803,550 |
| 28 Nov 2017 | CNY | 8.24 | 8.56 | 8.24 | 8.56 | 8.56 | +0.27 (+3.26%) | 6,440,976 |
| 27 Nov 2017 | CNY | 8.18 | 8.32 | 8.08 | 8.29 | 8.29 | +0.11 (+1.34%) | 5,340,719 |
| 24 Nov 2017 | CNY | 8.12 | 8.24 | 8.08 | 8.18 | 8.18 | +0.06 (+0.74%) | 2,419,784 |
| 23 Nov 2017 | CNY | 8.21 | 8.28 | 8.1 | 8.12 | 8.12 | -0.11 (-1.34%) | 3,113,350 |
| 22 Nov 2017 | CNY | 8.19 | 8.36 | 8.12 | 8.23 | 8.23 | +0.07 (+0.86%) | 5,201,290 |
| 21 Nov 2017 | CNY | 8.22 | 8.24 | 8.1 | 8.16 | 8.16 | -0.06 (-0.73%) | 2,906,091 |
| 20 Nov 2017 | CNY | 8.06 | 8.22 | 8.03 | 8.22 | 8.22 | +0.03 (+0.37%) | 5,531,811 |
| 17 Nov 2017 | CNY | 8.32 | 8.34 | 7.99 | 8.19 | 8.19 | -0.12 (-1.44%) | 9,533,650 |
| 16 Nov 2017 | CNY | 8.45 | 8.47 | 8.3 | 8.31 | 8.31 | -0.16 (-1.89%) | 4,494,091 |
| 15 Nov 2017 | CNY | 8.53 | 8.57 | 8.46 | 8.47 | 8.47 | -0.03 (-0.35%) | 3,690,256 |
| 14 Nov 2017 | CNY | 8.45 | 8.53 | 8.38 | 8.5 | 8.5 | +0.05 (+0.59%) | 4,583,291 |
| 13 Nov 2017 | CNY | 8.56 | 8.57 | 8.36 | 8.45 | 8.45 | -0.09 (-1.05%) | 6,469,806 |
| 10 Nov 2017 | CNY | 8.64 | 8.67 | 8.48 | 8.54 | 8.54 | -0.09 (-1.04%) | 6,411,963 |
| 9 Nov 2017 | CNY | 8.66 | 8.7 | 8.59 | 8.63 | 8.63 | -0.04 (-0.46%) | 4,624,917 |
| 8 Nov 2017 | CNY | 8.7 | 8.73 | 8.65 | 8.67 | 8.67 | -0.05 (-0.57%) | 5,771,750 |
| 7 Nov 2017 | CNY | 8.74 | 8.77 | 8.67 | 8.72 | 8.72 | 0.0 (0.0%) | 4,355,792 |
| 6 Nov 2017 | CNY | 8.65 | 8.85 | 8.6 | 8.72 | 8.72 | +0.09 (+1.04%) | 7,424,753 |
| 3 Nov 2017 | CNY | 8.78 | 8.94 | 8.52 | 8.63 | 8.63 | +0.08 (+0.94%) | 8,692,133 |
| 2 Nov 2017 | CNY | 8.86 | 8.86 | 8.54 | 8.55 | 8.55 | -0.33 (-3.72%) | 8,577,745 |
| 1 Nov 2017 | CNY | 8.95 | 8.96 | 8.76 | 8.88 | 8.88 | -0.09 (-1.00%) | 6,571,873 |
| 31 Oct 2017 | CNY | 9.03 | 9.04 | 8.77 | 8.97 | 8.97 | -0.08 (-0.88%) | 10,755,199 |
