| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | CNY | 8.0838 | 8.0838 | 7.851 | 7.9794 | 7.9794 | -0.072 (-0.90%) | 5,967,047 |
| 28 Nov 2017 | CNY | 7.9954 | 8.0597 | 7.9152 | 8.0516 | 8.0516 | +0.08 (+1.01%) | 4,952,255 |
| 27 Nov 2017 | CNY | 7.9152 | 8.2042 | 7.7948 | 7.9714 | 7.9714 | +0.096 (+1.22%) | 9,550,824 |
| 24 Nov 2017 | CNY | 7.8349 | 7.9633 | 7.6422 | 7.875 | 7.875 | +0.056 (+0.72%) | 5,134,649 |
| 23 Nov 2017 | CNY | 8.0838 | 8.1319 | 7.7707 | 7.8188 | 7.8188 | -0.353 (-4.32%) | 8,048,918 |
| 22 Nov 2017 | CNY | 8.1078 | 8.3326 | 8.0035 | 8.1721 | 8.1721 | +0.129 (+1.60%) | 9,329,214 |
| 21 Nov 2017 | CNY | 8.0757 | 8.1721 | 7.9232 | 8.0436 | 8.0436 | +0.008 (+0.10%) | 6,686,352 |
| 20 Nov 2017 | CNY | 7.9473 | 8.0757 | 7.9312 | 8.0356 | 8.0356 | -0.12 (-1.48%) | 6,900,528 |
| 17 Nov 2017 | CNY | 8.9026 | 8.9347 | 8.0516 | 8.156 | 8.156 | -0.69 (-7.80%) | 16,454,946 |
| 16 Nov 2017 | CNY | 9.2076 | 9.2237 | 8.8383 | 8.8464 | 8.8464 | -0.401 (-4.34%) | 11,503,576 |
| 15 Nov 2017 | CNY | 9.4966 | 9.5688 | 9.1916 | 9.2477 | 9.2477 | -0.233 (-2.46%) | 8,127,733 |
| 14 Nov 2017 | CNY | 9.4725 | 9.7133 | 9.4404 | 9.4805 | 9.4805 | +0.04 (+0.42%) | 8,715,575 |
| 13 Nov 2017 | CNY | 9.4645 | 9.5688 | 9.3922 | 9.4404 | 9.4404 | -0.024 (-0.25%) | 6,627,883 |
| 10 Nov 2017 | CNY | 9.4725 | 9.617 | 9.4565 | 9.4645 | 9.4645 | -0.177 (-1.83%) | 9,424,199 |
| 9 Nov 2017 | CNY | 9.4725 | 9.9461 | 9.4083 | 9.6411 | 9.6411 | +0.177 (+1.87%) | 15,143,813 |
| 8 Nov 2017 | CNY | 9.4645 | 9.5929 | 9.3762 | 9.4645 | 9.4645 | +0.008 (+0.08%) | 8,197,975 |
| 7 Nov 2017 | CNY | 9.3601 | 9.5367 | 9.32 | 9.4565 | 9.4565 | +0.032 (+0.34%) | 7,738,440 |
| 6 Nov 2017 | CNY | 9.3922 | 9.4966 | 9.1594 | 9.4244 | 9.4244 | +0.024 (+0.26%) | 8,688,089 |
| 3 Nov 2017 | CNY | 9.7455 | 9.8097 | 9.2718 | 9.4003 | 9.4003 | -0.361 (-3.70%) | 10,319,415 |
| 2 Nov 2017 | CNY | 9.7615 | 9.8739 | 9.6411 | 9.7615 | 9.7615 | 0.0 (0.0%) | 7,302,479 |
| 1 Nov 2017 | CNY | 9.8338 | 9.898 | 9.7133 | 9.7615 | 9.7615 | -0.016 (-0.16%) | 5,846,517 |
| 31 Oct 2017 | CNY | 9.6812 | 9.8016 | 9.6812 | 9.7776 | 9.7776 | +0.104 (+1.08%) | 5,714,123 |
| 30 Oct 2017 | CNY | 10.0746 | 10.1789 | 9.5929 | 9.6732 | 9.6732 | -0.522 (-5.12%) | 13,253,058 |
| 27 Oct 2017 | CNY | 10.0104 | 10.5964 | 9.9221 | 10.195 | 10.195 | +0.177 (+1.76%) | 17,825,514 |
| 26 Oct 2017 | CNY | 9.9221 | 10.0906 | 9.8418 | 10.0184 | 10.0184 | +0.064 (+0.64%) | 9,104,615 |
| 25 Oct 2017 | CNY | 9.9301 | 10.0104 | 9.8578 | 9.9542 | 9.9542 | +0.048 (+0.49%) | 6,808,050 |
| 24 Oct 2017 | CNY | 10.1308 | 10.187 | 9.8177 | 9.906 | 9.906 | -0.321 (-3.14%) | 10,994,254 |
| 23 Oct 2017 | CNY | 10.1147 | 10.4037 | 10.0344 | 10.2271 | 10.2271 | +0.185 (+1.84%) | 13,810,805 |
| 20 Oct 2017 | CNY | 9.898 | 10.0666 | 9.8578 | 10.0425 | 10.0425 | +0.048 (+0.48%) | 8,088,020 |
| 19 Oct 2017 | CNY | 10.5883 | 10.6205 | 9.5769 | 9.9943 | 9.9943 | -0.594 (-5.61%) | 20,692,954 |
