| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 9.75 | 9.79 | 9.61 | 9.62 | 9.62 | -0.13 (-1.33%) | 4,967,667 |
| 1 Dec 2017 | CNY | 9.7 | 9.79 | 9.53 | 9.75 | 9.75 | +0.13 (+1.35%) | 4,553,972 |
| 30 Nov 2017 | CNY | 9.61 | 9.7 | 9.56 | 9.62 | 9.62 | 0.0 (0.0%) | 4,821,520 |
| 29 Nov 2017 | CNY | 9.76 | 9.78 | 9.58 | 9.62 | 9.62 | -0.08 (-0.82%) | 5,781,642 |
| 28 Nov 2017 | CNY | 9.69 | 9.75 | 9.62 | 9.7 | 9.7 | +0.09 (+0.94%) | 4,029,771 |
| 27 Nov 2017 | CNY | 9.68 | 9.79 | 9.58 | 9.61 | 9.61 | -0.07 (-0.72%) | 5,105,500 |
| 24 Nov 2017 | CNY | 9.62 | 9.8 | 9.55 | 9.68 | 9.68 | +0.06 (+0.62%) | 6,364,555 |
| 23 Nov 2017 | CNY | 10 | 10 | 9.62 | 9.62 | 9.62 | -0.37 (-3.70%) | 8,768,600 |
| 22 Nov 2017 | CNY | 10.02 | 10.09 | 9.9 | 9.99 | 9.99 | -0.02 (-0.20%) | 6,321,030 |
| 21 Nov 2017 | CNY | 9.73 | 10.15 | 9.73 | 10.01 | 10.01 | +0.35 (+3.62%) | 11,218,639 |
| 20 Nov 2017 | CNY | 9.74 | 9.83 | 9.58 | 9.66 | 9.66 | -0.14 (-1.43%) | 11,582,242 |
| 17 Nov 2017 | CNY | 9.99 | 10.17 | 9.74 | 9.8 | 9.8 | -0.06 (-0.61%) | 14,635,227 |
| 16 Nov 2017 | CNY | 10.15 | 10.58 | 9.85 | 9.86 | 9.86 | -0.27 (-2.67%) | 22,321,503 |
| 15 Nov 2017 | CNY | 10.15 | 10.27 | 10.01 | 10.13 | 10.13 | -0.02 (-0.20%) | 10,013,534 |
| 14 Nov 2017 | CNY | 10.04 | 10.22 | 9.92 | 10.15 | 10.15 | +0.09 (+0.89%) | 11,286,067 |
| 13 Nov 2017 | CNY | 9.84 | 10.13 | 9.72 | 10.06 | 10.06 | +0.21 (+2.13%) | 12,027,501 |
| 10 Nov 2017 | CNY | 9.86 | 9.86 | 9.69 | 9.85 | 9.85 | +0.15 (+1.55%) | 7,593,869 |
| 9 Nov 2017 | CNY | 9.62 | 9.88 | 9.6 | 9.7 | 9.7 | +0.08 (+0.83%) | 11,653,740 |
| 8 Nov 2017 | CNY | 9.46 | 9.65 | 9.4 | 9.62 | 9.62 | +0.16 (+1.69%) | 10,078,904 |
| 7 Nov 2017 | CNY | 9.44 | 9.57 | 9.33 | 9.46 | 9.46 | -0.01 (-0.11%) | 8,786,464 |
| 6 Nov 2017 | CNY | 9.18 | 9.48 | 9.12 | 9.47 | 9.47 | +0.36 (+3.95%) | 11,183,484 |
| 3 Nov 2017 | CNY | 9.18 | 9.31 | 9.04 | 9.11 | 9.11 | -0.08 (-0.87%) | 4,556,148 |
| 2 Nov 2017 | CNY | 9.13 | 9.26 | 9.08 | 9.19 | 9.19 | +0.03 (+0.33%) | 4,607,800 |
| 1 Nov 2017 | CNY | 8.99 | 9.21 | 8.98 | 9.16 | 9.16 | +0.14 (+1.55%) | 6,132,667 |
| 31 Oct 2017 | CNY | 9.01 | 9.12 | 8.97 | 9.02 | 9.02 | +0.01 (+0.11%) | 5,851,550 |
| 30 Oct 2017 | CNY | 8.9 | 9.14 | 8.87 | 9.01 | 9.01 | +0.11 (+1.24%) | 5,619,009 |
| 27 Oct 2017 | CNY | 8.9 | 9.02 | 8.85 | 8.9 | 8.9 | -0.07 (-0.78%) | 4,152,660 |
| 26 Oct 2017 | CNY | 9.01 | 9.06 | 8.94 | 8.97 | 8.97 | -0.04 (-0.44%) | 5,273,991 |
| 25 Oct 2017 | CNY | 9.07 | 9.1 | 8.99 | 9.01 | 9.01 | -0.01 (-0.11%) | 3,809,400 |
| 24 Oct 2017 | CNY | 9.06 | 9.1 | 9.01 | 9.02 | 9.02 | -0.04 (-0.44%) | 2,378,403 |
