| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | CNY | 8.6571 | 8.8 | 8.5929 | 8.7357 | 8.7357 | +0.064 (+0.74%) | 3,151,761 |
| 23 Nov 2017 | CNY | 9.0429 | 9.0643 | 8.6286 | 8.6714 | 8.6714 | -0.386 (-4.26%) | 6,892,537 |
| 22 Nov 2017 | CNY | 9.0929 | 9.2286 | 9.0143 | 9.0571 | 9.0571 | -0.007 (-0.08%) | 5,264,757 |
| 21 Nov 2017 | CNY | 9.2857 | 9.3429 | 9.0071 | 9.0643 | 9.0643 | -0.221 (-2.38%) | 6,111,971 |
| 20 Nov 2017 | CNY | 9.1929 | 9.3143 | 9.1357 | 9.2857 | 9.2857 | +0.136 (+1.48%) | 6,462,584 |
| 17 Nov 2017 | CNY | 10.1 | 10.1714 | 9.1 | 9.15 | 9.15 | -0.929 (-9.21%) | 15,963,635 |
| 16 Nov 2017 | CNY | 10.2 | 10.3143 | 10 | 10.0786 | 10.0786 | -0.121 (-1.19%) | 6,339,337 |
| 15 Nov 2017 | CNY | 10.3143 | 10.4071 | 10.1143 | 10.2 | 10.2 | -0.164 (-1.59%) | 4,815,392 |
| 14 Nov 2017 | CNY | 10.4286 | 10.5214 | 10.1643 | 10.3643 | 10.3643 | -0.057 (-0.55%) | 7,848,391 |
| 13 Nov 2017 | CNY | 10.3 | 10.5857 | 10.2357 | 10.4214 | 10.4214 | +0.136 (+1.32%) | 10,325,851 |
| 10 Nov 2017 | CNY | 9.9714 | 10.3286 | 9.9214 | 10.2857 | 10.2857 | +0.286 (+2.86%) | 8,233,652 |
| 9 Nov 2017 | CNY | 10.1357 | 10.1857 | 9.8786 | 10 | 10 | -0.214 (-2.10%) | 9,064,528 |
| 8 Nov 2017 | CNY | 10.1357 | 10.55 | 10.1143 | 10.2143 | 10.2143 | +0.036 (+0.35%) | 11,221,037 |
| 7 Nov 2017 | CNY | 10.0857 | 10.1786 | 9.9714 | 10.1786 | 10.1786 | +0.093 (+0.92%) | 5,561,385 |
| 6 Nov 2017 | CNY | 10.1 | 10.1071 | 9.9143 | 10.0857 | 10.0857 | +0.05 (+0.50%) | 6,155,073 |
| 3 Nov 2017 | CNY | 9.9071 | 10.1 | 9.8357 | 10.0357 | 10.0357 | +0.136 (+1.37%) | 6,204,494 |
| 2 Nov 2017 | CNY | 10.0214 | 10.0857 | 9.8429 | 9.9 | 9.9 | -0.207 (-2.05%) | 5,391,712 |
| 1 Nov 2017 | CNY | 10.1429 | 10.2 | 9.9143 | 10.1071 | 10.1071 | -0.079 (-0.77%) | 8,921,906 |
| 31 Oct 2017 | CNY | 10.0357 | 10.2786 | 10.0286 | 10.1857 | 10.1857 | +0.171 (+1.71%) | 8,093,216 |
| 30 Oct 2017 | CNY | 10.05 | 10.1571 | 9.8 | 10.0143 | 10.0143 | -0.036 (-0.36%) | 8,430,440 |
| 27 Oct 2017 | CNY | 9.9857 | 10.1786 | 9.9143 | 10.05 | 10.05 | +0.143 (+1.44%) | 11,667,674 |
| 26 Oct 2017 | CNY | 9.7 | 10.0714 | 9.4929 | 9.9071 | 9.9071 | +0.543 (+5.80%) | 15,967,469 |
| 25 Oct 2017 | CNY | 9.2643 | 9.4071 | 9.2143 | 9.3643 | 9.3643 | +0.093 (+1.00%) | 3,665,034 |
| 24 Oct 2017 | CNY | 9.4357 | 9.5071 | 9.2143 | 9.2714 | 9.2714 | -0.15 (-1.59%) | 4,422,692 |
| 23 Oct 2017 | CNY | 9.3 | 9.4714 | 9.2357 | 9.4214 | 9.4214 | +0.121 (+1.31%) | 4,737,755 |
| 20 Oct 2017 | CNY | 9.5 | 9.5286 | 9.1786 | 9.3 | 9.3 | -0.257 (-2.69%) | 7,392,158 |
| 19 Oct 2017 | CNY | 9.75 | 9.8357 | 9.3571 | 9.5571 | 9.5571 | -0.207 (-2.12%) | 6,384,550 |
| 18 Oct 2017 | CNY | 9.6857 | 9.8214 | 9.6071 | 9.7643 | 9.7643 | +0.1 (+1.03%) | 3,971,324 |
| 17 Oct 2017 | CNY | 9.7143 | 9.8 | 9.55 | 9.6643 | 9.6643 | -0.05 (-0.51%) | 3,373,829 |
| 16 Oct 2017 | CNY | 9.8143 | 9.8429 | 9.6429 | 9.7143 | 9.7143 | -0.036 (-0.37%) | 6,264,851 |
