| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 7.14 | 7.26 | 7.12 | 7.24 | 7.24 | +0.1 (+1.40%) | 2,976,805 |
| 30 Nov 2017 | CNY | 7.2 | 7.3 | 7.11 | 7.14 | 7.14 | -0.11 (-1.52%) | 3,210,800 |
| 29 Nov 2017 | CNY | 7.33 | 7.39 | 7.14 | 7.25 | 7.25 | -0.1 (-1.36%) | 3,047,320 |
| 28 Nov 2017 | CNY | 7.41 | 7.53 | 7.22 | 7.35 | 7.35 | -0.01 (-0.14%) | 4,010,137 |
| 27 Nov 2017 | CNY | 7.24 | 7.45 | 7.16 | 7.36 | 7.36 | +0.09 (+1.24%) | 5,651,443 |
| 24 Nov 2017 | CNY | 7.11 | 7.28 | 7.01 | 7.27 | 7.27 | +0.11 (+1.54%) | 6,754,558 |
| 23 Nov 2017 | CNY | 7.72 | 7.72 | 7.1 | 7.16 | 7.16 | -0.58 (-7.49%) | 6,510,182 |
| 22 Nov 2017 | CNY | 7.77 | 7.8 | 7.63 | 7.74 | 7.74 | -0.06 (-0.77%) | 5,071,927 |
| 21 Nov 2017 | CNY | 7.9 | 8.03 | 7.55 | 7.8 | 7.8 | -0.18 (-2.26%) | 6,846,088 |
| 20 Nov 2017 | CNY | 7.92 | 8.07 | 7.76 | 7.98 | 7.98 | -0.32 (-3.86%) | 6,621,103 |
| 17 Nov 2017 | CNY | 8.94 | 8.96 | 8.3 | 8.3 | 8.3 | -0.7 (-7.78%) | 11,555,404 |
| 16 Nov 2017 | CNY | 9.15 | 9.36 | 9 | 9 | 9 | -0.23 (-2.49%) | 12,420,883 |
| 15 Nov 2017 | CNY | 8.98 | 9.35 | 8.75 | 9.23 | 9.23 | +0.24 (+2.67%) | 19,899,537 |
| 14 Nov 2017 | CNY | 8.51 | 9.14 | 8.45 | 8.99 | 8.99 | +0.38 (+4.41%) | 16,805,314 |
| 13 Nov 2017 | CNY | 8.4 | 8.61 | 8.35 | 8.61 | 8.61 | +0.14 (+1.65%) | 7,429,558 |
| 10 Nov 2017 | CNY | 8.71 | 8.76 | 8.39 | 8.47 | 8.47 | -0.28 (-3.20%) | 9,338,474 |
| 9 Nov 2017 | CNY | 8.73 | 8.83 | 8.63 | 8.75 | 8.75 | -0.13 (-1.46%) | 8,504,345 |
| 8 Nov 2017 | CNY | 8.62 | 9.16 | 8.56 | 8.88 | 8.88 | +0.17 (+1.95%) | 17,444,540 |
| 7 Nov 2017 | CNY | 8.48 | 8.75 | 8.26 | 8.71 | 8.71 | +0.35 (+4.19%) | 12,989,895 |
| 6 Nov 2017 | CNY | 8.45 | 8.55 | 8.18 | 8.36 | 8.36 | -0.14 (-1.65%) | 9,059,244 |
| 3 Nov 2017 | CNY | 8.46 | 8.59 | 8.36 | 8.5 | 8.5 | -0.01 (-0.12%) | 7,245,868 |
| 2 Nov 2017 | CNY | 8.82 | 8.85 | 8.5 | 8.51 | 8.51 | -0.39 (-4.38%) | 10,943,020 |
| 1 Nov 2017 | CNY | 8.92 | 9.27 | 8.84 | 8.9 | 8.9 | -0.15 (-1.66%) | 19,294,016 |
| 31 Oct 2017 | CNY | 8.77 | 9.05 | 8.35 | 9.05 | 9.05 | +0.26 (+2.96%) | 16,681,200 |
| 30 Oct 2017 | CNY | 8.72 | 9.09 | 8.66 | 8.79 | 8.79 | +0.13 (+1.50%) | 23,104,562 |
| 27 Oct 2017 | CNY | 8.82 | 8.93 | 8.55 | 8.66 | 8.66 | -0.2 (-2.26%) | 17,500,977 |
| 26 Oct 2017 | CNY | 9.01 | 9.15 | 8.83 | 8.86 | 8.86 | -0.24 (-2.64%) | 24,542,998 |
| 25 Oct 2017 | CNY | 9.05 | 9.46 | 8.84 | 9.1 | 9.1 | -0.32 (-3.40%) | 37,037,008 |
| 24 Oct 2017 | CNY | 10.4 | 10.64 | 9.42 | 9.42 | 9.42 | -0.92 (-8.90%) | 47,682,750 |
| 23 Oct 2017 | CNY | 9.69 | 10.78 | 9.53 | 10.34 | 10.34 | +0.09 (+0.88%) | 59,038,486 |
