| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | CNY | 8.01 | 8.01 | 7.84 | 7.85 | 7.85 | -0.18 (-2.24%) | 7,480,412 |
| 29 Nov 2017 | CNY | 8.14 | 8.14 | 7.92 | 8.03 | 8.03 | -0.12 (-1.47%) | 11,364,759 |
| 28 Nov 2017 | CNY | 8.08 | 8.16 | 8.02 | 8.15 | 8.15 | +0.09 (+1.12%) | 5,655,224 |
| 27 Nov 2017 | CNY | 8.18 | 8.25 | 8.05 | 8.06 | 8.06 | -0.27 (-3.24%) | 10,603,100 |
| 24 Nov 2017 | CNY | 8.4 | 8.59 | 8.2 | 8.33 | 8.33 | +0.04 (+0.48%) | 8,585,091 |
| 23 Nov 2017 | CNY | 8.45 | 8.45 | 8.2 | 8.29 | 8.29 | -0.25 (-2.93%) | 18,337,289 |
| 22 Nov 2017 | CNY | 8.88 | 8.89 | 8.5 | 8.54 | 8.54 | -0.36 (-4.04%) | 19,775,795 |
| 21 Nov 2017 | CNY | 9.04 | 9.08 | 8.85 | 8.9 | 8.9 | -0.23 (-2.52%) | 13,905,683 |
| 20 Nov 2017 | CNY | 8.83 | 9.2 | 8.78 | 9.13 | 9.13 | -0.3 (-3.18%) | 20,073,122 |
| 17 Nov 2017 | CNY | 9.51 | 9.53 | 8.86 | 9.43 | 9.43 | -0.08 (-0.84%) | 18,770,268 |
| 16 Nov 2017 | CNY | 9.45 | 9.54 | 9.36 | 9.51 | 9.51 | +0.05 (+0.53%) | 9,067,083 |
| 15 Nov 2017 | CNY | 9.46 | 9.49 | 9.36 | 9.46 | 9.46 | -0.03 (-0.32%) | 10,235,507 |
| 14 Nov 2017 | CNY | 9.58 | 9.58 | 9.39 | 9.49 | 9.49 | -0.11 (-1.15%) | 11,082,521 |
| 13 Nov 2017 | CNY | 9.72 | 9.74 | 9.46 | 9.6 | 9.6 | -0.1 (-1.03%) | 12,667,176 |
| 10 Nov 2017 | CNY | 9.92 | 9.92 | 9.63 | 9.7 | 9.7 | -0.22 (-2.22%) | 14,418,528 |
| 9 Nov 2017 | CNY | 10 | 10.03 | 9.86 | 9.92 | 9.92 | -0.04 (-0.40%) | 10,258,416 |
| 8 Nov 2017 | CNY | 10 | 10.07 | 9.93 | 9.96 | 9.96 | -0.09 (-0.90%) | 10,027,189 |
| 7 Nov 2017 | CNY | 10 | 10.07 | 9.9 | 10.05 | 10.05 | +0.05 (+0.50%) | 8,915,846 |
| 6 Nov 2017 | CNY | 10.16 | 10.16 | 9.96 | 10 | 10 | -0.11 (-1.09%) | 10,198,517 |
| 3 Nov 2017 | CNY | 10.14 | 10.16 | 9.91 | 10.11 | 10.11 | +0.02 (+0.20%) | 11,879,098 |
| 2 Nov 2017 | CNY | 10.01 | 10.35 | 9.92 | 10.09 | 10.09 | -0.16 (-1.56%) | 19,274,062 |
| 1 Nov 2017 | CNY | 9.89 | 10.46 | 9.31 | 10.25 | 10.25 | +0.34 (+3.43%) | 33,279,478 |
| 31 Oct 2017 | CNY | 10.05 | 10.05 | 9.71 | 9.91 | 9.91 | -0.19 (-1.88%) | 13,536,153 |
| 30 Oct 2017 | CNY | 10.22 | 10.24 | 9.25 | 10.1 | 10.1 | -0.18 (-1.75%) | 19,608,502 |
| 27 Oct 2017 | CNY | 10.37 | 10.48 | 10.18 | 10.28 | 10.28 | -0.14 (-1.34%) | 13,122,793 |
| 26 Oct 2017 | CNY | 10.5 | 10.68 | 10.42 | 10.42 | 10.42 | -0.08 (-0.76%) | 7,636,021 |
| 25 Oct 2017 | CNY | 10.41 | 10.7 | 10.36 | 10.5 | 10.5 | +0.08 (+0.77%) | 7,697,484 |
| 24 Oct 2017 | CNY | 10.55 | 10.58 | 10.37 | 10.42 | 10.42 | -0.14 (-1.33%) | 8,387,699 |
| 23 Oct 2017 | CNY | 10.56 | 10.66 | 10.47 | 10.56 | 10.56 | +0.02 (+0.19%) | 12,180,484 |
| 20 Oct 2017 | CNY | 10.4 | 10.62 | 10.32 | 10.54 | 10.54 | +0.09 (+0.86%) | 8,967,597 |
