| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 8.83 | 8.86 | 8.65 | 8.66 | 8.66 | -0.17 (-1.93%) | 2,318,015 |
| 1 Dec 2017 | CNY | 8.72 | 8.86 | 8.71 | 8.83 | 8.83 | +0.12 (+1.38%) | 3,051,081 |
| 30 Nov 2017 | CNY | 8.76 | 8.81 | 8.7 | 8.71 | 8.71 | -0.07 (-0.80%) | 1,529,902 |
| 29 Nov 2017 | CNY | 8.82 | 8.85 | 8.66 | 8.78 | 8.78 | -0.04 (-0.45%) | 2,728,300 |
| 28 Nov 2017 | CNY | 8.71 | 8.82 | 8.69 | 8.82 | 8.82 | +0.15 (+1.73%) | 2,504,100 |
| 27 Nov 2017 | CNY | 8.69 | 8.72 | 8.62 | 8.67 | 8.67 | 0.0 (0.0%) | 1,468,100 |
| 24 Nov 2017 | CNY | 8.6 | 8.73 | 8.58 | 8.67 | 8.67 | -0.01 (-0.12%) | 2,414,831 |
| 23 Nov 2017 | CNY | 8.82 | 8.87 | 8.67 | 8.68 | 8.68 | -0.15 (-1.70%) | 3,145,800 |
| 22 Nov 2017 | CNY | 8.88 | 8.97 | 8.78 | 8.83 | 8.83 | -0.02 (-0.23%) | 3,083,862 |
| 21 Nov 2017 | CNY | 8.94 | 8.97 | 8.78 | 8.85 | 8.85 | -0.09 (-1.01%) | 3,432,207 |
| 20 Nov 2017 | CNY | 8.79 | 8.96 | 8.77 | 8.94 | 8.94 | +0.05 (+0.56%) | 3,730,351 |
| 17 Nov 2017 | CNY | 9.34 | 9.39 | 8.8 | 8.89 | 8.89 | -0.45 (-4.82%) | 7,322,460 |
| 16 Nov 2017 | CNY | 9.32 | 9.42 | 9.26 | 9.34 | 9.34 | +0.02 (+0.21%) | 3,318,284 |
| 15 Nov 2017 | CNY | 9.35 | 9.39 | 9.28 | 9.32 | 9.32 | -0.03 (-0.32%) | 3,413,400 |
| 14 Nov 2017 | CNY | 9.56 | 9.57 | 9.33 | 9.35 | 9.35 | -0.22 (-2.30%) | 6,497,808 |
| 13 Nov 2017 | CNY | 9.65 | 9.71 | 9.54 | 9.57 | 9.57 | -0.05 (-0.52%) | 4,009,901 |
| 10 Nov 2017 | CNY | 9.62 | 9.66 | 9.53 | 9.62 | 9.62 | -0.04 (-0.41%) | 4,261,344 |
| 9 Nov 2017 | CNY | 9.51 | 9.83 | 9.5 | 9.66 | 9.66 | +0.13 (+1.36%) | 5,677,887 |
| 8 Nov 2017 | CNY | 9.51 | 9.63 | 9.46 | 9.53 | 9.53 | +0.01 (+0.11%) | 5,275,374 |
| 7 Nov 2017 | CNY | 9.53 | 9.54 | 9.44 | 9.52 | 9.52 | -0.01 (-0.10%) | 3,851,263 |
| 6 Nov 2017 | CNY | 9.41 | 9.53 | 9.32 | 9.53 | 9.53 | +0.11 (+1.17%) | 4,039,474 |
| 3 Nov 2017 | CNY | 9.49 | 9.56 | 9.38 | 9.42 | 9.42 | -0.12 (-1.26%) | 4,058,735 |
| 2 Nov 2017 | CNY | 9.61 | 9.65 | 9.46 | 9.54 | 9.54 | -0.09 (-0.93%) | 4,999,084 |
| 1 Nov 2017 | CNY | 9.65 | 9.72 | 9.61 | 9.63 | 9.63 | -0.01 (-0.10%) | 4,217,300 |
| 31 Oct 2017 | CNY | 9.59 | 9.65 | 9.57 | 9.64 | 9.64 | +0.05 (+0.52%) | 5,131,300 |
| 30 Oct 2017 | CNY | 9.99 | 10.01 | 9.59 | 9.59 | 9.59 | -0.4 (-4.00%) | 6,803,100 |
| 27 Oct 2017 | CNY | 10.05 | 10.14 | 9.98 | 9.99 | 9.99 | -0.09 (-0.89%) | 4,242,200 |
| 26 Oct 2017 | CNY | 10.02 | 10.08 | 9.95 | 10.08 | 10.08 | +0.05 (+0.50%) | 3,800,603 |
| 25 Oct 2017 | CNY | 9.97 | 10.06 | 9.95 | 10.03 | 10.03 | +0.06 (+0.60%) | 2,796,586 |
| 24 Oct 2017 | CNY | 10.05 | 10.05 | 9.91 | 9.97 | 9.97 | -0.09 (-0.89%) | 2,929,409 |
