| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2017 | CNY | 9.11 | 9.15 | 8.87 | 8.94 | 8.94 | -0.21 (-2.30%) | 1,564,942 |
| 22 Dec 2017 | CNY | 8.96 | 9.33 | 8.8 | 9.15 | 9.15 | +0.16 (+1.78%) | 3,103,125 |
| 21 Dec 2017 | CNY | 8.93 | 9.05 | 8.24 | 8.99 | 8.99 | +0.07 (+0.78%) | 1,550,298 |
| 20 Dec 2017 | CNY | 9.03 | 9.08 | 8.9 | 8.92 | 8.92 | -0.11 (-1.22%) | 701,465 |
| 19 Dec 2017 | CNY | 9.05 | 9.1 | 8.95 | 9.03 | 9.03 | -0.02 (-0.22%) | 708,900 |
| 18 Dec 2017 | CNY | 8.91 | 9.05 | 8.9 | 9.05 | 9.05 | +0.08 (+0.89%) | 830,600 |
| 15 Dec 2017 | CNY | 9.16 | 9.16 | 8.95 | 8.97 | 8.97 | -0.19 (-2.07%) | 1,164,000 |
| 14 Dec 2017 | CNY | 9.15 | 9.2 | 9.13 | 9.16 | 9.16 | -0.05 (-0.54%) | 792,302 |
| 13 Dec 2017 | CNY | 9.19 | 9.22 | 9.13 | 9.21 | 9.21 | -0.02 (-0.22%) | 860,608 |
| 12 Dec 2017 | CNY | 9.24 | 9.25 | 9.1 | 9.23 | 9.23 | -0.01 (-0.11%) | 1,093,676 |
| 11 Dec 2017 | CNY | 9.13 | 9.29 | 9.11 | 9.24 | 9.24 | +0.04 (+0.43%) | 1,597,466 |
| 8 Dec 2017 | CNY | 9.19 | 9.28 | 9.07 | 9.2 | 9.2 | -0.03 (-0.33%) | 2,110,408 |
| 7 Dec 2017 | CNY | 9.12 | 9.69 | 9.07 | 9.23 | 9.23 | +0.37 (+4.18%) | 4,015,776 |
| 6 Dec 2017 | CNY | 8.84 | 8.88 | 8.7 | 8.86 | 8.86 | +0.02 (+0.23%) | 823,900 |
| 5 Dec 2017 | CNY | 8.95 | 9.05 | 8.7 | 8.84 | 8.84 | -0.17 (-1.89%) | 1,413,596 |
| 4 Dec 2017 | CNY | 9.04 | 9.1 | 9 | 9.01 | 9.01 | -0.07 (-0.77%) | 921,100 |
| 1 Dec 2017 | CNY | 9.01 | 9.11 | 9.01 | 9.08 | 9.08 | 0.0 (0.0%) | 837,133 |
| 30 Nov 2017 | CNY | 9.17 | 9.21 | 9.03 | 9.08 | 9.08 | -0.03 (-0.33%) | 1,119,979 |
| 29 Nov 2017 | CNY | 9.15 | 9.19 | 8.99 | 9.11 | 9.11 | -0.09 (-0.98%) | 1,520,779 |
| 28 Nov 2017 | CNY | 9.24 | 9.27 | 9.04 | 9.2 | 9.2 | -0.05 (-0.54%) | 2,597,125 |
| 27 Nov 2017 | CNY | 9.14 | 9.29 | 9.04 | 9.25 | 9.25 | +0.1 (+1.09%) | 1,620,700 |
| 24 Nov 2017 | CNY | 8.88 | 9.17 | 8.86 | 9.15 | 9.15 | +0.19 (+2.12%) | 1,310,700 |
| 23 Nov 2017 | CNY | 9.17 | 9.21 | 8.8 | 8.96 | 8.96 | -0.34 (-3.66%) | 2,063,700 |
| 22 Nov 2017 | CNY | 8.96 | 9.48 | 8.88 | 9.3 | 9.3 | +0.4 (+4.49%) | 3,006,600 |
| 21 Nov 2017 | CNY | 9.07 | 9.17 | 8.79 | 8.9 | 8.9 | -0.2 (-2.20%) | 2,684,351 |
| 20 Nov 2017 | CNY | 8.96 | 9.16 | 8.67 | 9.1 | 9.1 | +0.17 (+1.90%) | 2,131,701 |
| 17 Nov 2017 | CNY | 9.42 | 9.47 | 8.9 | 8.93 | 8.93 | -0.49 (-5.20%) | 3,004,458 |
| 16 Nov 2017 | CNY | 9.65 | 9.69 | 9.42 | 9.42 | 9.42 | -0.17 (-1.77%) | 1,920,900 |
| 15 Nov 2017 | CNY | 9.71 | 9.79 | 9.51 | 9.59 | 9.59 | -0.23 (-2.34%) | 2,787,900 |
| 14 Nov 2017 | CNY | 10.16 | 10.16 | 9.8 | 9.82 | 9.82 | -0.33 (-3.25%) | 3,909,600 |
