| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 9.15 | 9.25 | 9.15 | 9.19 | 9.19 | +0.01 (+0.11%) | 958,948 |
| 8 Dec 2017 | CNY | 9.18 | 9.29 | 9.14 | 9.18 | 9.18 | -0.03 (-0.33%) | 1,614,160 |
| 7 Dec 2017 | CNY | 8.9 | 9.37 | 8.87 | 9.21 | 9.21 | +0.27 (+3.02%) | 2,709,191 |
| 6 Dec 2017 | CNY | 8.8 | 8.95 | 8.73 | 8.94 | 8.94 | +0.13 (+1.48%) | 1,467,917 |
| 5 Dec 2017 | CNY | 9.1 | 9.2 | 8.71 | 8.81 | 8.81 | -0.39 (-4.24%) | 2,289,592 |
| 4 Dec 2017 | CNY | 9.26 | 9.39 | 9.15 | 9.2 | 9.2 | -0.12 (-1.29%) | 1,438,644 |
| 1 Dec 2017 | CNY | 9.12 | 9.35 | 9.12 | 9.32 | 9.32 | +0.17 (+1.86%) | 2,103,133 |
| 30 Nov 2017 | CNY | 9.15 | 9.21 | 9.12 | 9.15 | 9.15 | -0.06 (-0.65%) | 1,024,315 |
| 29 Nov 2017 | CNY | 9.29 | 9.29 | 9.09 | 9.21 | 9.21 | -0.05 (-0.54%) | 1,221,005 |
| 28 Nov 2017 | CNY | 9.1 | 9.26 | 9.08 | 9.26 | 9.26 | +0.16 (+1.76%) | 1,142,214 |
| 27 Nov 2017 | CNY | 9.19 | 9.28 | 9.08 | 9.1 | 9.1 | -0.1 (-1.09%) | 949,744 |
| 24 Nov 2017 | CNY | 9.19 | 9.28 | 9.16 | 9.2 | 9.2 | -0.02 (-0.22%) | 933,500 |
| 23 Nov 2017 | CNY | 9.34 | 9.35 | 9.15 | 9.22 | 9.22 | -0.12 (-1.28%) | 1,667,467 |
| 22 Nov 2017 | CNY | 9.28 | 9.4 | 9.25 | 9.34 | 9.34 | +0.05 (+0.54%) | 1,531,500 |
| 21 Nov 2017 | CNY | 9.26 | 9.36 | 9.14 | 9.29 | 9.29 | -0.02 (-0.21%) | 1,754,368 |
| 20 Nov 2017 | CNY | 9.17 | 9.45 | 9.16 | 9.31 | 9.31 | -0.13 (-1.38%) | 2,268,955 |
| 17 Nov 2017 | CNY | 10.04 | 10.08 | 9.37 | 9.44 | 9.44 | -0.6 (-5.98%) | 3,510,674 |
| 16 Nov 2017 | CNY | 10.08 | 10.25 | 9.98 | 10.04 | 10.04 | -0.05 (-0.50%) | 2,302,753 |
| 15 Nov 2017 | CNY | 10.15 | 10.16 | 10 | 10.09 | 10.09 | -0.06 (-0.59%) | 1,525,658 |
| 14 Nov 2017 | CNY | 10.3 | 10.37 | 10.13 | 10.15 | 10.15 | -0.15 (-1.46%) | 2,087,496 |
| 13 Nov 2017 | CNY | 10.41 | 10.42 | 10.27 | 10.3 | 10.3 | -0.07 (-0.68%) | 1,557,799 |
| 10 Nov 2017 | CNY | 10.36 | 10.47 | 10.32 | 10.37 | 10.37 | -0.02 (-0.19%) | 2,078,612 |
| 9 Nov 2017 | CNY | 10.3 | 10.4 | 10.3 | 10.39 | 10.39 | +0.07 (+0.68%) | 1,582,903 |
| 8 Nov 2017 | CNY | 10.33 | 10.44 | 10.26 | 10.32 | 10.32 | -0.01 (-0.10%) | 2,298,753 |
| 7 Nov 2017 | CNY | 10.31 | 10.43 | 10.25 | 10.33 | 10.33 | +0.02 (+0.19%) | 1,572,401 |
| 6 Nov 2017 | CNY | 10.25 | 10.31 | 10.15 | 10.31 | 10.31 | +0.1 (+0.98%) | 1,289,705 |
| 3 Nov 2017 | CNY | 10.21 | 10.3 | 10.12 | 10.21 | 10.21 | +0.05 (+0.49%) | 1,347,145 |
| 2 Nov 2017 | CNY | 10.32 | 10.35 | 10.15 | 10.16 | 10.16 | -0.19 (-1.84%) | 1,976,779 |
| 1 Nov 2017 | CNY | 10.38 | 10.44 | 10.3 | 10.35 | 10.35 | 0.0 (0.0%) | 1,553,363 |
| 31 Oct 2017 | CNY | 10.26 | 10.39 | 10.22 | 10.35 | 10.35 | +0.12 (+1.17%) | 1,524,139 |
