| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2017 | CNY | 8.48 | 8.7 | 8.48 | 8.7 | 8.7 | -0.02 (-0.23%) | 2,141,900 |
| 17 Nov 2017 | CNY | 9.1 | 9.14 | 8.7 | 8.72 | 8.72 | -0.37 (-4.07%) | 3,593,704 |
| 16 Nov 2017 | CNY | 9.12 | 9.2 | 9.06 | 9.09 | 9.09 | -0.02 (-0.22%) | 1,611,847 |
| 15 Nov 2017 | CNY | 9.05 | 9.18 | 8.95 | 9.11 | 9.11 | +0.03 (+0.33%) | 1,623,323 |
| 14 Nov 2017 | CNY | 9.27 | 9.27 | 9.05 | 9.08 | 9.08 | -0.18 (-1.94%) | 1,780,801 |
| 13 Nov 2017 | CNY | 9.3 | 9.32 | 9.2 | 9.26 | 9.26 | -0.03 (-0.32%) | 1,584,701 |
| 10 Nov 2017 | CNY | 9.32 | 9.34 | 9.24 | 9.29 | 9.29 | -0.03 (-0.32%) | 1,628,967 |
| 9 Nov 2017 | CNY | 9.27 | 9.35 | 9.22 | 9.32 | 9.32 | +0.06 (+0.65%) | 1,912,323 |
| 8 Nov 2017 | CNY | 9.22 | 9.34 | 9.17 | 9.26 | 9.26 | +0.06 (+0.65%) | 2,134,667 |
| 7 Nov 2017 | CNY | 9.16 | 9.22 | 9.1 | 9.2 | 9.2 | 0.0 (0.0%) | 1,320,050 |
| 6 Nov 2017 | CNY | 9.1 | 9.2 | 8.96 | 9.2 | 9.2 | +0.16 (+1.77%) | 1,678,648 |
| 3 Nov 2017 | CNY | 9.22 | 9.22 | 8.99 | 9.04 | 9.04 | -0.12 (-1.31%) | 1,810,227 |
| 2 Nov 2017 | CNY | 9.37 | 9.37 | 9.1 | 9.16 | 9.16 | -0.14 (-1.51%) | 1,671,350 |
| 1 Nov 2017 | CNY | 9.36 | 9.41 | 9.26 | 9.3 | 9.3 | -0.05 (-0.53%) | 1,551,328 |
| 31 Oct 2017 | CNY | 9.25 | 9.37 | 9.19 | 9.35 | 9.35 | +0.13 (+1.41%) | 1,976,283 |
| 30 Oct 2017 | CNY | 9.6 | 9.7 | 8.8 | 9.22 | 9.22 | -0.5 (-5.14%) | 3,962,687 |
| 27 Oct 2017 | CNY | 9.85 | 9.88 | 9.71 | 9.72 | 9.72 | -0.12 (-1.22%) | 1,766,815 |
| 26 Oct 2017 | CNY | 9.81 | 9.9 | 9.76 | 9.84 | 9.84 | +0.01 (+0.10%) | 2,495,671 |
| 25 Oct 2017 | CNY | 9.72 | 9.86 | 9.7 | 9.83 | 9.83 | +0.09 (+0.92%) | 2,250,543 |
| 24 Oct 2017 | CNY | 9.89 | 9.91 | 9.69 | 9.74 | 9.74 | -0.16 (-1.62%) | 2,629,490 |
| 23 Oct 2017 | CNY | 9.83 | 9.93 | 9.8 | 9.9 | 9.9 | +0.06 (+0.61%) | 2,367,665 |
| 20 Oct 2017 | CNY | 9.69 | 9.86 | 9.64 | 9.84 | 9.84 | +0.09 (+0.92%) | 2,668,880 |
| 19 Oct 2017 | CNY | 9.94 | 10 | 9.58 | 9.75 | 9.75 | -0.23 (-2.30%) | 4,038,256 |
| 18 Oct 2017 | CNY | 10.13 | 10.25 | 9.93 | 9.98 | 9.98 | -0.13 (-1.29%) | 4,123,678 |
| 17 Oct 2017 | CNY | 10.24 | 10.28 | 9.95 | 10.11 | 10.11 | -0.12 (-1.17%) | 5,571,846 |
| 16 Oct 2017 | CNY | 10.44 | 10.51 | 10.18 | 10.23 | 10.23 | -0.4 (-3.76%) | 7,623,019 |
| 13 Oct 2017 | CNY | 10.66 | 10.9 | 10.63 | 10.63 | 10.63 | -0.22 (-2.03%) | 8,054,413 |
| 12 Oct 2017 | CNY | 11.05 | 11.07 | 10.59 | 10.85 | 10.85 | -0.35 (-3.13%) | 18,748,870 |
| 11 Oct 2017 | CNY | 10.88 | 11.2 | 10.88 | 11.2 | 11.2 | +1.02 (+10.02%) | 18,419,025 |
| 10 Oct 2017 | CNY | 10.05 | 10.18 | 9.99 | 10.18 | 10.18 | +0.19 (+1.90%) | 2,602,502 |
