| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | CNY | 7.62 | 7.78 | 7.58 | 7.67 | 7.67 | +0.02 (+0.26%) | 1,840,668 |
| 6 Dec 2017 | CNY | 7.49 | 7.65 | 7.41 | 7.65 | 7.65 | +0.16 (+2.14%) | 2,092,368 |
| 5 Dec 2017 | CNY | 7.85 | 7.89 | 7.43 | 7.49 | 7.49 | -0.4 (-5.07%) | 3,525,547 |
| 4 Dec 2017 | CNY | 8.03 | 8.05 | 7.85 | 7.89 | 7.89 | -0.16 (-1.99%) | 2,353,955 |
| 1 Dec 2017 | CNY | 7.89 | 8.15 | 7.82 | 8.05 | 8.05 | +0.2 (+2.55%) | 3,358,437 |
| 30 Nov 2017 | CNY | 7.92 | 7.95 | 7.83 | 7.85 | 7.85 | -0.07 (-0.88%) | 1,512,078 |
| 29 Nov 2017 | CNY | 7.92 | 7.97 | 7.8 | 7.92 | 7.92 | -0.01 (-0.13%) | 1,877,052 |
| 28 Nov 2017 | CNY | 7.82 | 7.95 | 7.82 | 7.93 | 7.93 | +0.11 (+1.41%) | 1,752,550 |
| 27 Nov 2017 | CNY | 7.99 | 7.99 | 7.8 | 7.82 | 7.82 | -0.14 (-1.76%) | 1,989,593 |
| 24 Nov 2017 | CNY | 7.85 | 8.18 | 7.79 | 7.96 | 7.96 | +0.11 (+1.40%) | 2,746,122 |
| 23 Nov 2017 | CNY | 8.1 | 8.13 | 7.85 | 7.85 | 7.85 | -0.28 (-3.44%) | 2,786,200 |
| 22 Nov 2017 | CNY | 8.07 | 8.17 | 8.02 | 8.13 | 8.13 | +0.05 (+0.62%) | 2,609,512 |
| 21 Nov 2017 | CNY | 8.12 | 8.25 | 8.02 | 8.08 | 8.08 | -0.09 (-1.10%) | 3,587,038 |
| 20 Nov 2017 | CNY | 8.08 | 8.27 | 8.08 | 8.17 | 8.17 | -0.38 (-4.44%) | 7,302,544 |
| 17 Nov 2017 | CNY | 8.95 | 9.02 | 8.41 | 8.55 | 8.55 | -0.71 (-7.67%) | 13,860,517 |
| 16 Nov 2017 | CNY | 8.78 | 9.69 | 8.71 | 9.26 | 9.26 | +0.45 (+5.11%) | 20,189,614 |
| 15 Nov 2017 | CNY | 8.84 | 8.98 | 8.76 | 8.81 | 8.81 | -0.09 (-1.01%) | 2,490,774 |
| 14 Nov 2017 | CNY | 9.01 | 9.09 | 8.88 | 8.9 | 8.9 | -0.11 (-1.22%) | 2,160,400 |
| 13 Nov 2017 | CNY | 9.12 | 9.15 | 9 | 9.01 | 9.01 | -0.1 (-1.10%) | 1,780,788 |
| 10 Nov 2017 | CNY | 9.2 | 9.2 | 9.11 | 9.11 | 9.11 | -0.1 (-1.09%) | 1,941,750 |
| 9 Nov 2017 | CNY | 9.14 | 9.24 | 9.11 | 9.21 | 9.21 | +0.04 (+0.44%) | 2,560,600 |
| 8 Nov 2017 | CNY | 9.16 | 9.23 | 9.08 | 9.17 | 9.17 | -0.07 (-0.76%) | 3,140,882 |
| 7 Nov 2017 | CNY | 9.08 | 9.47 | 8.94 | 9.24 | 9.24 | +0.16 (+1.76%) | 4,982,233 |
| 6 Nov 2017 | CNY | 9.18 | 9.18 | 8.94 | 9.08 | 9.08 | -0.09 (-0.98%) | 3,029,576 |
| 3 Nov 2017 | CNY | 9.01 | 9.25 | 8.87 | 9.17 | 9.17 | +0.19 (+2.12%) | 4,201,256 |
| 2 Nov 2017 | CNY | 9.18 | 9.19 | 8.96 | 8.98 | 8.98 | -0.2 (-2.18%) | 2,224,665 |
| 1 Nov 2017 | CNY | 9.18 | 9.24 | 9.12 | 9.18 | 9.18 | -0.01 (-0.11%) | 1,944,000 |
| 31 Oct 2017 | CNY | 9.16 | 9.22 | 9.05 | 9.19 | 9.19 | +0.07 (+0.77%) | 2,566,394 |
| 30 Oct 2017 | CNY | 9.58 | 9.62 | 9.07 | 9.12 | 9.12 | -0.5 (-5.20%) | 5,251,886 |
| 27 Oct 2017 | CNY | 9.8 | 9.8 | 9.59 | 9.62 | 9.62 | -0.14 (-1.43%) | 2,336,760 |
