| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 9.7214 | 9.8357 | 9.6786 | 9.7 | 9.7 | 0.0 (0.0%) | 1,330,749 |
| 30 Nov 2017 | CNY | 10.0214 | 10.0643 | 9.7 | 9.7 | 9.7 | -0.2 (-2.02%) | 1,550,808 |
| 29 Nov 2017 | CNY | 10.2857 | 10.2857 | 9.85 | 9.9 | 9.9 | -0.386 (-3.75%) | 1,336,356 |
| 28 Nov 2017 | CNY | 10.1143 | 10.3929 | 10.0714 | 10.2857 | 10.2857 | +0.193 (+1.91%) | 1,116,248 |
| 27 Nov 2017 | CNY | 10.4429 | 10.5143 | 10.0929 | 10.0929 | 10.0929 | -0.393 (-3.75%) | 1,261,540 |
| 24 Nov 2017 | CNY | 10.5929 | 10.6286 | 10.4143 | 10.4857 | 10.4857 | -0.121 (-1.14%) | 841,803 |
| 23 Nov 2017 | CNY | 10.8929 | 10.9429 | 10.3929 | 10.6071 | 10.6071 | -0.25 (-2.30%) | 1,349,152 |
| 22 Nov 2017 | CNY | 11.0714 | 11.0857 | 10.7143 | 10.8571 | 10.8571 | -0.229 (-2.06%) | 1,871,451 |
| 21 Nov 2017 | CNY | 10.9643 | 11.1714 | 10.8143 | 11.0857 | 11.0857 | +0.186 (+1.70%) | 2,330,497 |
| 20 Nov 2017 | CNY | 10.7286 | 10.9071 | 10.6143 | 10.9 | 10.9 | +0.214 (+2.01%) | 1,675,163 |
| 17 Nov 2017 | CNY | 10.9571 | 11.2143 | 10 | 10.6857 | 10.6857 | -0.293 (-2.67%) | 2,455,684 |
| 16 Nov 2017 | CNY | 10.9786 | 11.0643 | 10.8929 | 10.9786 | 10.9786 | -0.086 (-0.77%) | 946,549 |
| 15 Nov 2017 | CNY | 11 | 11.1143 | 10.8357 | 11.0643 | 11.0643 | +0.05 (+0.45%) | 1,425,131 |
| 14 Nov 2017 | CNY | 11.0071 | 11.1143 | 10.8429 | 11.0143 | 11.0143 | -0.05 (-0.45%) | 1,315,888 |
| 13 Nov 2017 | CNY | 11.1857 | 11.3429 | 10.9929 | 11.0643 | 11.0643 | -0.171 (-1.53%) | 1,686,991 |
| 10 Nov 2017 | CNY | 11.3429 | 11.3429 | 11.1429 | 11.2357 | 11.2357 | -0.021 (-0.19%) | 1,573,628 |
| 9 Nov 2017 | CNY | 11.3571 | 11.3571 | 11.1643 | 11.2571 | 11.2571 | -0.029 (-0.25%) | 1,435,952 |
| 8 Nov 2017 | CNY | 11.0429 | 11.2929 | 11.0357 | 11.2857 | 11.2857 | +0.243 (+2.20%) | 2,184,322 |
| 7 Nov 2017 | CNY | 11.1429 | 11.1857 | 10.9357 | 11.0429 | 11.0429 | -0.1 (-0.90%) | 1,342,714 |
| 6 Nov 2017 | CNY | 11.0929 | 11.1786 | 10.8357 | 11.1429 | 11.1429 | +0.114 (+1.04%) | 889,075 |
| 3 Nov 2017 | CNY | 11.2786 | 11.2786 | 10.8286 | 11.0286 | 11.0286 | -0.243 (-2.15%) | 1,675,296 |
| 2 Nov 2017 | CNY | 11.2286 | 11.2929 | 11.0857 | 11.2714 | 11.2714 | -0.014 (-0.13%) | 1,062,258 |
| 1 Nov 2017 | CNY | 11.1786 | 11.3071 | 11.0357 | 11.2857 | 11.2857 | +0.157 (+1.41%) | 1,247,755 |
| 31 Oct 2017 | CNY | 10.8786 | 11.1643 | 10.8786 | 11.1286 | 11.1286 | +0.129 (+1.17%) | 858,396 |
| 30 Oct 2017 | CNY | 11.1571 | 11.3 | 10.8 | 11 | 11 | -0.279 (-2.47%) | 1,278,741 |
| 27 Oct 2017 | CNY | 11.4286 | 11.4286 | 11.1429 | 11.2786 | 11.2786 | -0.164 (-1.44%) | 1,559,891 |
| 26 Oct 2017 | CNY | 11.4286 | 11.6071 | 11.3429 | 11.4429 | 11.4429 | -0.057 (-0.50%) | 1,403,199 |
| 25 Oct 2017 | CNY | 11.0071 | 11.7714 | 10.9929 | 11.5 | 11.5 | +0.443 (+4.01%) | 3,053,330 |
| 24 Oct 2017 | CNY | 11.0714 | 11.0714 | 10.8929 | 11.0571 | 11.0571 | 0.0 (0.0%) | 1,293,852 |
| 23 Oct 2017 | CNY | 10.9857 | 11.0857 | 10.9714 | 11.0571 | 11.0571 | +0.079 (+0.72%) | 882,868 |
