| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | CNY | 8.22 | 8.23 | 8.07 | 8.1 | 8.1 | -0.15 (-1.82%) | 5,144,800 |
| 29 Nov 2017 | CNY | 8.35 | 8.42 | 8.17 | 8.25 | 8.25 | -0.11 (-1.32%) | 6,253,131 |
| 28 Nov 2017 | CNY | 8.2 | 8.45 | 8.18 | 8.36 | 8.36 | +0.02 (+0.24%) | 7,112,450 |
| 27 Nov 2017 | CNY | 8.08 | 8.59 | 8.04 | 8.34 | 8.34 | +0.25 (+3.09%) | 8,834,231 |
| 24 Nov 2017 | CNY | 8.16 | 8.19 | 8.05 | 8.09 | 8.09 | -0.11 (-1.34%) | 6,394,500 |
| 23 Nov 2017 | CNY | 8.27 | 8.29 | 8.15 | 8.2 | 8.2 | -0.01 (-0.12%) | 7,239,338 |
| 22 Nov 2017 | CNY | 8.31 | 8.49 | 8.16 | 8.21 | 8.21 | -0.1 (-1.20%) | 10,414,204 |
| 21 Nov 2017 | CNY | 8.5 | 8.54 | 8.25 | 8.31 | 8.31 | -0.26 (-3.03%) | 13,472,718 |
| 20 Nov 2017 | CNY | 8.54 | 8.84 | 8.46 | 8.57 | 8.57 | -0.65 (-7.05%) | 16,417,211 |
| 17 Nov 2017 | CNY | 9.6 | 9.63 | 9.12 | 9.22 | 9.22 | -0.4 (-4.16%) | 17,097,691 |
| 16 Nov 2017 | CNY | 9.52 | 9.85 | 9.43 | 9.62 | 9.62 | +0.05 (+0.52%) | 24,481,455 |
| 15 Nov 2017 | CNY | 9.62 | 9.66 | 9.42 | 9.57 | 9.57 | -0.2 (-2.05%) | 20,031,369 |
| 14 Nov 2017 | CNY | 9.04 | 9.8 | 9.02 | 9.77 | 9.77 | +0.67 (+7.36%) | 36,687,843 |
| 13 Nov 2017 | CNY | 9.06 | 9.17 | 8.88 | 9.1 | 9.1 | -0.13 (-1.41%) | 14,649,933 |
| 10 Nov 2017 | CNY | 9.23 | 9.46 | 9.2 | 9.23 | 9.23 | -0.06 (-0.65%) | 16,429,934 |
| 9 Nov 2017 | CNY | 9.18 | 9.29 | 9 | 9.29 | 9.29 | +0.15 (+1.64%) | 14,463,780 |
| 8 Nov 2017 | CNY | 9.28 | 9.28 | 9.09 | 9.14 | 9.14 | -0.16 (-1.72%) | 13,162,336 |
| 7 Nov 2017 | CNY | 9.26 | 9.38 | 9.15 | 9.3 | 9.3 | -0.08 (-0.85%) | 15,401,057 |
| 6 Nov 2017 | CNY | 9.13 | 9.4 | 9.02 | 9.38 | 9.38 | +0.32 (+3.53%) | 18,338,552 |
| 3 Nov 2017 | CNY | 9.31 | 9.46 | 8.95 | 9.06 | 9.06 | -0.33 (-3.51%) | 18,921,237 |
| 2 Nov 2017 | CNY | 9.38 | 9.52 | 9.23 | 9.39 | 9.39 | -0.21 (-2.19%) | 22,800,979 |
| 1 Nov 2017 | CNY | 9.36 | 9.87 | 9.13 | 9.6 | 9.6 | +0.03 (+0.31%) | 40,417,299 |
| 31 Oct 2017 | CNY | 9.42 | 9.98 | 9.29 | 9.57 | 9.57 | +0.36 (+3.91%) | 58,071,344 |
| 30 Oct 2017 | CNY | 8.37 | 9.21 | 8.36 | 9.21 | 9.21 | +0.84 (+10.04%) | 28,947,016 |
| 27 Oct 2017 | CNY | 8.55 | 8.58 | 8.36 | 8.37 | 8.37 | -0.28 (-3.24%) | 12,568,096 |
| 26 Oct 2017 | CNY | 9.06 | 9.08 | 8.62 | 8.65 | 8.65 | -0.24 (-2.70%) | 25,408,406 |
| 25 Oct 2017 | CNY | 8.6 | 8.89 | 8.53 | 8.89 | 8.89 | +0.81 (+10.02%) | 29,172,502 |
| 24 Oct 2017 | CNY | 8.06 | 8.13 | 8.01 | 8.08 | 8.08 | +0.04 (+0.50%) | 4,353,364 |
| 23 Oct 2017 | CNY | 8.06 | 8.08 | 7.98 | 8.04 | 8.04 | -0.01 (-0.12%) | 2,926,467 |
| 20 Oct 2017 | CNY | 7.97 | 8.07 | 7.91 | 8.05 | 8.05 | +0.07 (+0.88%) | 2,744,896 |
