| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 8.55 | 8.73 | 8.55 | 8.64 | 8.64 | +0.07 (+0.82%) | 2,691,000 |
| 7 Dec 2017 | CNY | 8.54 | 8.69 | 8.52 | 8.57 | 8.57 | -0.04 (-0.46%) | 2,536,149 |
| 6 Dec 2017 | CNY | 8.5 | 8.62 | 8.12 | 8.61 | 8.61 | +0.14 (+1.65%) | 4,927,005 |
| 5 Dec 2017 | CNY | 9.09 | 9.09 | 8.4 | 8.47 | 8.47 | -0.58 (-6.41%) | 7,189,653 |
| 4 Dec 2017 | CNY | 9.16 | 9.21 | 9.03 | 9.05 | 9.05 | -0.15 (-1.63%) | 4,025,500 |
| 1 Dec 2017 | CNY | 9.04 | 9.23 | 9.03 | 9.2 | 9.2 | +0.17 (+1.88%) | 5,168,129 |
| 30 Nov 2017 | CNY | 9.08 | 9.14 | 9.01 | 9.03 | 9.03 | -0.05 (-0.55%) | 3,017,196 |
| 29 Nov 2017 | CNY | 9.16 | 9.16 | 8.99 | 9.08 | 9.08 | -0.07 (-0.77%) | 3,574,981 |
| 28 Nov 2017 | CNY | 9.01 | 9.18 | 9 | 9.15 | 9.15 | +0.16 (+1.78%) | 3,878,212 |
| 27 Nov 2017 | CNY | 9.05 | 9.15 | 8.99 | 8.99 | 8.99 | -0.06 (-0.66%) | 2,857,810 |
| 24 Nov 2017 | CNY | 9.06 | 9.19 | 8.95 | 9.05 | 9.05 | -0.01 (-0.11%) | 3,607,827 |
| 23 Nov 2017 | CNY | 9.35 | 9.35 | 9.01 | 9.06 | 9.06 | -0.29 (-3.10%) | 4,875,587 |
| 22 Nov 2017 | CNY | 9.31 | 9.54 | 9.29 | 9.35 | 9.35 | -0.01 (-0.11%) | 5,314,903 |
| 21 Nov 2017 | CNY | 9.26 | 9.43 | 9.19 | 9.36 | 9.36 | +0.06 (+0.65%) | 5,205,031 |
| 20 Nov 2017 | CNY | 9.08 | 9.3 | 9.03 | 9.3 | 9.3 | +0.04 (+0.43%) | 6,908,752 |
| 17 Nov 2017 | CNY | 9.78 | 9.86 | 9.11 | 9.26 | 9.26 | -0.57 (-5.80%) | 6,670,446 |
| 16 Nov 2017 | CNY | 9.72 | 9.97 | 9.62 | 9.83 | 9.83 | +0.1 (+1.03%) | 4,485,726 |
| 15 Nov 2017 | CNY | 9.93 | 10.02 | 9.62 | 9.73 | 9.73 | -0.29 (-2.89%) | 5,324,342 |
| 14 Nov 2017 | CNY | 9.93 | 10.19 | 9.86 | 10.02 | 10.02 | +0.09 (+0.91%) | 6,194,511 |
| 13 Nov 2017 | CNY | 10.05 | 10.13 | 9.92 | 9.93 | 9.93 | -0.17 (-1.68%) | 4,588,800 |
| 10 Nov 2017 | CNY | 9.99 | 10.25 | 9.87 | 10.1 | 10.1 | +0.07 (+0.70%) | 6,985,040 |
| 9 Nov 2017 | CNY | 9.82 | 10.09 | 9.82 | 10.03 | 10.03 | +0.14 (+1.42%) | 5,457,216 |
| 8 Nov 2017 | CNY | 9.75 | 9.96 | 9.7 | 9.89 | 9.89 | +0.15 (+1.54%) | 6,412,585 |
| 7 Nov 2017 | CNY | 9.73 | 9.75 | 9.64 | 9.74 | 9.74 | +0.02 (+0.21%) | 3,557,600 |
| 6 Nov 2017 | CNY | 9.52 | 9.72 | 9.52 | 9.72 | 9.72 | +0.13 (+1.36%) | 3,201,612 |
| 3 Nov 2017 | CNY | 9.58 | 9.7 | 9.5 | 9.59 | 9.59 | +0.02 (+0.21%) | 3,127,467 |
| 2 Nov 2017 | CNY | 9.73 | 9.75 | 9.56 | 9.57 | 9.57 | -0.19 (-1.95%) | 3,652,769 |
| 1 Nov 2017 | CNY | 9.72 | 9.81 | 9.7 | 9.76 | 9.76 | +0.03 (+0.31%) | 3,153,814 |
| 31 Oct 2017 | CNY | 9.7 | 9.78 | 9.64 | 9.73 | 9.73 | +0.05 (+0.52%) | 4,275,875 |
| 30 Oct 2017 | CNY | 10.15 | 10.25 | 9.66 | 9.68 | 9.68 | -0.5 (-4.91%) | 9,931,076 |
