| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | CNY | 8.08 | 8.11 | 7.96 | 7.98 | 7.98 | -0.1 (-1.24%) | 3,453,541 |
| 29 Nov 2017 | CNY | 8.17 | 8.2 | 7.97 | 8.08 | 8.08 | -0.09 (-1.10%) | 5,060,831 |
| 28 Nov 2017 | CNY | 8.07 | 8.17 | 8.04 | 8.17 | 8.17 | +0.11 (+1.36%) | 3,512,301 |
| 27 Nov 2017 | CNY | 8.13 | 8.21 | 8.02 | 8.06 | 8.06 | -0.07 (-0.86%) | 3,420,271 |
| 24 Nov 2017 | CNY | 8.2 | 8.3 | 8.01 | 8.13 | 8.13 | -0.16 (-1.93%) | 6,989,708 |
| 23 Nov 2017 | CNY | 8.45 | 8.59 | 8.27 | 8.29 | 8.29 | -0.08 (-0.96%) | 11,378,997 |
| 22 Nov 2017 | CNY | 8.38 | 8.46 | 8.3 | 8.37 | 8.37 | -0.02 (-0.24%) | 6,228,439 |
| 21 Nov 2017 | CNY | 8.24 | 8.44 | 8.2 | 8.39 | 8.39 | +0.15 (+1.82%) | 7,111,900 |
| 20 Nov 2017 | CNY | 8.02 | 8.31 | 8.02 | 8.24 | 8.24 | +0.15 (+1.85%) | 8,399,272 |
| 17 Nov 2017 | CNY | 8.35 | 8.43 | 7.83 | 8.09 | 8.09 | -0.25 (-3.00%) | 9,971,552 |
| 16 Nov 2017 | CNY | 8.31 | 8.38 | 8.22 | 8.34 | 8.34 | +0.02 (+0.24%) | 5,758,572 |
| 15 Nov 2017 | CNY | 8.25 | 8.35 | 8.16 | 8.32 | 8.32 | +0.04 (+0.48%) | 7,251,379 |
| 14 Nov 2017 | CNY | 8.49 | 8.54 | 8.14 | 8.28 | 8.28 | -0.19 (-2.24%) | 15,302,022 |
| 13 Nov 2017 | CNY | 8.59 | 8.65 | 8.43 | 8.47 | 8.47 | -0.11 (-1.28%) | 9,796,624 |
| 10 Nov 2017 | CNY | 8.45 | 8.63 | 8.45 | 8.58 | 8.58 | 0.0 (0.0%) | 9,072,097 |
| 9 Nov 2017 | CNY | 8.66 | 8.71 | 8.56 | 8.58 | 8.58 | -0.06 (-0.69%) | 9,863,893 |
| 8 Nov 2017 | CNY | 8.68 | 8.85 | 8.57 | 8.64 | 8.64 | -0.13 (-1.48%) | 14,544,955 |
| 7 Nov 2017 | CNY | 8.65 | 8.78 | 8.39 | 8.77 | 8.77 | +0.03 (+0.34%) | 20,228,380 |
| 6 Nov 2017 | CNY | 9.73 | 9.73 | 8.74 | 8.74 | 8.74 | -0.97 (-9.99%) | 47,075,155 |
| 3 Nov 2017 | CNY | 9.59 | 9.94 | 9.55 | 9.71 | 9.71 | +0.16 (+1.68%) | 29,032,184 |
| 2 Nov 2017 | CNY | 9.75 | 9.9 | 9.5 | 9.55 | 9.55 | -0.2 (-2.05%) | 27,065,415 |
| 1 Nov 2017 | CNY | 9.33 | 9.95 | 9.32 | 9.75 | 9.75 | +0.35 (+3.72%) | 24,656,340 |
| 31 Oct 2017 | CNY | 9.2 | 9.46 | 9.17 | 9.4 | 9.4 | -0.02 (-0.21%) | 12,525,904 |
| 30 Oct 2017 | CNY | 9.68 | 9.68 | 9.28 | 9.42 | 9.42 | -0.3 (-3.09%) | 21,956,239 |
| 27 Oct 2017 | CNY | 9.62 | 9.84 | 9.6 | 9.72 | 9.72 | +0.06 (+0.62%) | 25,605,649 |
| 26 Oct 2017 | CNY | 9.9 | 10.17 | 9.63 | 9.66 | 9.66 | -0.05 (-0.51%) | 34,443,521 |
| 25 Oct 2017 | CNY | 9.38 | 9.86 | 9.36 | 9.71 | 9.71 | +0.27 (+2.86%) | 34,481,819 |
| 24 Oct 2017 | CNY | 9.53 | 9.53 | 9.23 | 9.44 | 9.44 | -0.11 (-1.15%) | 17,778,157 |
| 23 Oct 2017 | CNY | 9.5 | 9.65 | 9.36 | 9.55 | 9.55 | +0.1 (+1.06%) | 23,900,903 |
| 20 Oct 2017 | CNY | 9.28 | 9.45 | 9.18 | 9.45 | 9.45 | +0.15 (+1.61%) | 19,336,651 |
