| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 9.13 | 9.32 | 9.1 | 9.28 | 9.28 | +0.12 (+1.31%) | 3,680,376 |
| 8 Dec 2017 | CNY | 9.08 | 9.18 | 9.06 | 9.16 | 9.16 | +0.07 (+0.77%) | 2,857,136 |
| 7 Dec 2017 | CNY | 9.17 | 9.18 | 9.05 | 9.09 | 9.09 | -0.03 (-0.33%) | 2,282,842 |
| 6 Dec 2017 | CNY | 8.97 | 9.12 | 8.97 | 9.12 | 9.12 | +0.1 (+1.11%) | 3,345,750 |
| 5 Dec 2017 | CNY | 9.28 | 9.34 | 8.95 | 9.02 | 9.02 | -0.3 (-3.22%) | 6,242,823 |
| 4 Dec 2017 | CNY | 9.43 | 9.45 | 9.31 | 9.32 | 9.32 | -0.14 (-1.48%) | 3,072,344 |
| 1 Dec 2017 | CNY | 9.28 | 9.7 | 9.28 | 9.46 | 9.46 | +0.11 (+1.18%) | 4,332,975 |
| 30 Nov 2017 | CNY | 9.47 | 9.48 | 9.29 | 9.35 | 9.35 | -0.13 (-1.37%) | 3,514,057 |
| 29 Nov 2017 | CNY | 9.35 | 9.49 | 9.28 | 9.48 | 9.48 | +0.08 (+0.85%) | 3,752,752 |
| 28 Nov 2017 | CNY | 9.27 | 9.4 | 9.25 | 9.4 | 9.4 | +0.13 (+1.40%) | 3,011,292 |
| 27 Nov 2017 | CNY | 9.33 | 9.37 | 9.24 | 9.27 | 9.27 | -0.06 (-0.64%) | 2,693,207 |
| 24 Nov 2017 | CNY | 9.26 | 9.38 | 9.23 | 9.33 | 9.33 | +0.06 (+0.65%) | 2,745,198 |
| 23 Nov 2017 | CNY | 9.44 | 9.55 | 9.25 | 9.27 | 9.27 | -0.16 (-1.70%) | 5,363,316 |
| 22 Nov 2017 | CNY | 9.52 | 9.63 | 9.37 | 9.43 | 9.43 | -0.1 (-1.05%) | 5,693,731 |
| 21 Nov 2017 | CNY | 9.68 | 9.78 | 9.44 | 9.53 | 9.53 | -0.19 (-1.95%) | 7,374,013 |
| 20 Nov 2017 | CNY | 9.62 | 9.74 | 9.52 | 9.72 | 9.72 | -0.23 (-2.31%) | 8,465,611 |
| 17 Nov 2017 | CNY | 10.5 | 10.54 | 9.95 | 9.95 | 9.95 | -0.59 (-5.60%) | 12,609,818 |
| 16 Nov 2017 | CNY | 10.35 | 10.57 | 10.28 | 10.54 | 10.54 | +0.11 (+1.05%) | 11,979,862 |
| 15 Nov 2017 | CNY | 10.3 | 10.45 | 10.16 | 10.43 | 10.43 | +0.03 (+0.29%) | 11,369,682 |
| 14 Nov 2017 | CNY | 10.13 | 10.9 | 10.13 | 10.4 | 10.4 | +0.39 (+3.90%) | 24,300,910 |
| 13 Nov 2017 | CNY | 10.01 | 10.04 | 9.93 | 10.01 | 10.01 | +0.01 (+0.10%) | 4,826,995 |
| 10 Nov 2017 | CNY | 9.99 | 10.07 | 9.86 | 10 | 10 | -0.02 (-0.20%) | 6,593,750 |
| 9 Nov 2017 | CNY | 9.98 | 10.03 | 9.93 | 10.02 | 10.02 | +0.03 (+0.30%) | 4,578,250 |
| 8 Nov 2017 | CNY | 10 | 10.08 | 9.93 | 9.99 | 9.99 | -0.07 (-0.70%) | 6,460,421 |
| 7 Nov 2017 | CNY | 9.9 | 10.1 | 9.84 | 10.06 | 10.06 | +0.16 (+1.62%) | 7,996,159 |
| 6 Nov 2017 | CNY | 9.68 | 9.9 | 9.6 | 9.9 | 9.9 | +0.22 (+2.27%) | 4,558,106 |
| 3 Nov 2017 | CNY | 9.83 | 9.9 | 9.61 | 9.68 | 9.68 | -0.23 (-2.32%) | 7,323,353 |
| 2 Nov 2017 | CNY | 9.9 | 10.1 | 9.79 | 9.91 | 9.91 | +0.01 (+0.10%) | 8,964,564 |
| 1 Nov 2017 | CNY | 9.95 | 10.02 | 9.89 | 9.9 | 9.9 | -0.02 (-0.20%) | 5,224,323 |
| 31 Oct 2017 | CNY | 9.88 | 9.99 | 9.8 | 9.92 | 9.92 | +0.07 (+0.71%) | 6,201,502 |
