| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | CNY | 9.4 | 9.56 | 9.23 | 9.25 | 9.25 | -0.2 (-2.12%) | 5,804,340 |
| 11 Dec 2017 | CNY | 9.51 | 9.78 | 9.37 | 9.45 | 9.45 | +0.1 (+1.07%) | 9,979,680 |
| 8 Dec 2017 | CNY | 9.06 | 9.58 | 9.06 | 9.35 | 9.35 | +0.26 (+2.86%) | 9,691,047 |
| 7 Dec 2017 | CNY | 9.07 | 9.3 | 8.98 | 9.09 | 9.09 | +0.03 (+0.33%) | 4,643,135 |
| 6 Dec 2017 | CNY | 8.78 | 9.06 | 8.7 | 9.06 | 9.06 | +0.25 (+2.84%) | 4,389,220 |
| 5 Dec 2017 | CNY | 8.98 | 9.09 | 8.56 | 8.81 | 8.81 | -0.21 (-2.33%) | 5,319,900 |
| 4 Dec 2017 | CNY | 9.31 | 9.35 | 9.01 | 9.02 | 9.02 | -0.34 (-3.63%) | 4,406,647 |
| 1 Dec 2017 | CNY | 9.15 | 9.44 | 9.15 | 9.36 | 9.36 | +0.19 (+2.07%) | 4,874,062 |
| 30 Nov 2017 | CNY | 9.33 | 9.45 | 9.14 | 9.17 | 9.17 | -0.23 (-2.45%) | 4,538,665 |
| 29 Nov 2017 | CNY | 9.53 | 9.53 | 9.28 | 9.4 | 9.4 | -0.2 (-2.08%) | 6,964,358 |
| 28 Nov 2017 | CNY | 9.14 | 9.67 | 9.03 | 9.6 | 9.6 | +0.45 (+4.92%) | 7,947,171 |
| 27 Nov 2017 | CNY | 9.08 | 9.42 | 9.03 | 9.15 | 9.15 | +0.07 (+0.77%) | 3,730,340 |
| 24 Nov 2017 | CNY | 8.93 | 9.25 | 8.91 | 9.08 | 9.08 | -0.02 (-0.22%) | 3,807,949 |
| 23 Nov 2017 | CNY | 9.21 | 9.59 | 9.01 | 9.1 | 9.1 | -0.14 (-1.52%) | 7,253,069 |
| 22 Nov 2017 | CNY | 9.19 | 9.39 | 9.09 | 9.24 | 9.24 | +0.06 (+0.65%) | 4,304,339 |
| 21 Nov 2017 | CNY | 9.26 | 9.36 | 9.06 | 9.18 | 9.18 | -0.09 (-0.97%) | 3,838,348 |
| 20 Nov 2017 | CNY | 8.93 | 9.37 | 8.93 | 9.27 | 9.27 | +0.15 (+1.64%) | 5,717,007 |
| 17 Nov 2017 | CNY | 9.72 | 9.8 | 9.1 | 9.12 | 9.12 | -0.57 (-5.88%) | 8,937,320 |
| 16 Nov 2017 | CNY | 9.79 | 9.98 | 9.66 | 9.69 | 9.69 | -0.08 (-0.82%) | 6,739,521 |
| 15 Nov 2017 | CNY | 10.02 | 10.04 | 9.61 | 9.77 | 9.77 | -0.38 (-3.74%) | 10,523,261 |
| 14 Nov 2017 | CNY | 10.11 | 10.37 | 10.03 | 10.15 | 10.15 | 0.0 (0.0%) | 10,639,284 |
| 13 Nov 2017 | CNY | 10.06 | 10.38 | 10.05 | 10.15 | 10.15 | -0.13 (-1.26%) | 10,572,434 |
| 10 Nov 2017 | CNY | 10.55 | 10.73 | 10.25 | 10.28 | 10.28 | -0.26 (-2.47%) | 23,192,606 |
| 9 Nov 2017 | CNY | 9.54 | 10.54 | 9.45 | 10.54 | 10.54 | +0.96 (+10.02%) | 26,158,794 |
| 8 Nov 2017 | CNY | 9.5 | 9.62 | 9.45 | 9.58 | 9.58 | +0.12 (+1.27%) | 3,942,788 |
| 7 Nov 2017 | CNY | 9.48 | 9.52 | 9.36 | 9.46 | 9.46 | -0.04 (-0.42%) | 2,822,960 |
| 6 Nov 2017 | CNY | 9.35 | 9.58 | 9.32 | 9.5 | 9.5 | +0.16 (+1.71%) | 3,351,951 |
| 3 Nov 2017 | CNY | 9.26 | 9.43 | 9.11 | 9.34 | 9.34 | +0.08 (+0.86%) | 3,337,980 |
| 2 Nov 2017 | CNY | 9.44 | 9.44 | 9.23 | 9.26 | 9.26 | -0.18 (-1.91%) | 3,539,766 |
| 1 Nov 2017 | CNY | 9.5 | 9.63 | 9.41 | 9.44 | 9.44 | -0.04 (-0.42%) | 3,131,095 |
