| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 9.2 | 9.4356 | 9.0356 | 9.0489 | 9.0489 | -0.324 (-3.46%) | 2,367,675 |
| 1 Dec 2017 | CNY | 9.2356 | 9.4178 | 9.2356 | 9.3733 | 9.3733 | +0.075 (+0.81%) | 2,375,520 |
| 30 Nov 2017 | CNY | 9.1778 | 9.4489 | 9.1778 | 9.2978 | 9.2978 | +0.151 (+1.65%) | 4,016,756 |
| 29 Nov 2017 | CNY | 9.1733 | 9.2267 | 8.96 | 9.1467 | 9.1467 | +0.018 (+0.19%) | 2,284,341 |
| 28 Nov 2017 | CNY | 8.9022 | 9.1511 | 8.9022 | 9.1289 | 9.1289 | +0.173 (+1.94%) | 2,475,585 |
| 27 Nov 2017 | CNY | 8.8889 | 9.0044 | 8.7644 | 8.9556 | 8.9556 | +0.027 (+0.30%) | 1,972,863 |
| 24 Nov 2017 | CNY | 8.6978 | 8.9333 | 8.6978 | 8.9289 | 8.9289 | +0.147 (+1.67%) | 2,675,243 |
| 23 Nov 2017 | CNY | 9.1378 | 9.1467 | 8.4533 | 8.7822 | 8.7822 | -0.364 (-3.99%) | 3,426,720 |
| 22 Nov 2017 | CNY | 9.0356 | 9.2444 | 9.0356 | 9.1467 | 9.1467 | +0.058 (+0.64%) | 2,658,480 |
| 21 Nov 2017 | CNY | 9.1956 | 9.3556 | 9.0578 | 9.0889 | 9.0889 | -0.124 (-1.35%) | 2,691,519 |
| 20 Nov 2017 | CNY | 9.0311 | 9.2356 | 8.9644 | 9.2133 | 9.2133 | -0.013 (-0.15%) | 3,564,742 |
| 17 Nov 2017 | CNY | 9.9556 | 9.9778 | 9.1867 | 9.2267 | 9.2267 | -0.72 (-7.24%) | 6,070,088 |
| 16 Nov 2017 | CNY | 10.0667 | 10.1333 | 9.9467 | 9.9467 | 9.9467 | -0.093 (-0.93%) | 2,176,103 |
| 15 Nov 2017 | CNY | 9.96 | 10.12 | 9.9111 | 10.04 | 10.04 | +0.009 (+0.09%) | 2,746,818 |
| 14 Nov 2017 | CNY | 10.3822 | 10.3822 | 10.0267 | 10.0311 | 10.0311 | -0.222 (-2.17%) | 3,701,027 |
| 13 Nov 2017 | CNY | 10.4711 | 10.5778 | 10.1689 | 10.2533 | 10.2533 | -0.218 (-2.08%) | 5,452,994 |
| 10 Nov 2017 | CNY | 10.4444 | 10.56 | 10.4222 | 10.4711 | 10.4711 | -0.031 (-0.30%) | 3,277,671 |
| 9 Nov 2017 | CNY | 10.44 | 10.52 | 10.2933 | 10.5022 | 10.5022 | +0.058 (+0.55%) | 3,391,686 |
| 8 Nov 2017 | CNY | 10.4533 | 10.6533 | 10.3911 | 10.4444 | 10.4444 | -0.102 (-0.97%) | 4,719,098 |
| 7 Nov 2017 | CNY | 10.4667 | 10.5644 | 10.3422 | 10.5467 | 10.5467 | +0.018 (+0.17%) | 4,179,341 |
| 6 Nov 2017 | CNY | 10.16 | 10.5333 | 10.1333 | 10.5289 | 10.5289 | +0.529 (+5.29%) | 6,121,041 |
| 3 Nov 2017 | CNY | 10.1556 | 10.2756 | 9.9556 | 10 | 10 | -0.2 (-1.96%) | 3,889,350 |
| 2 Nov 2017 | CNY | 10.5022 | 10.5067 | 10.1022 | 10.2 | 10.2 | -0.311 (-2.96%) | 5,845,106 |
| 1 Nov 2017 | CNY | 10.5156 | 10.6578 | 10.4533 | 10.5111 | 10.5111 | +0.058 (+0.55%) | 4,154,715 |
| 31 Oct 2017 | CNY | 10.4089 | 10.5289 | 10.3111 | 10.4533 | 10.4533 | +0.044 (+0.43%) | 5,148,535 |
| 30 Oct 2017 | CNY | 11.2622 | 11.4222 | 10.3956 | 10.4089 | 10.4089 | -0.969 (-8.52%) | 11,535,468 |
| 27 Oct 2017 | CNY | 11.4622 | 11.6533 | 11.3333 | 11.3778 | 11.3778 | -0.129 (-1.12%) | 6,008,949 |
| 26 Oct 2017 | CNY | 11.5689 | 11.6667 | 11.4267 | 11.5067 | 11.5067 | -0.067 (-0.58%) | 7,549,098 |
| 25 Oct 2017 | CNY | 11.6356 | 11.6622 | 11.3867 | 11.5733 | 11.5733 | +0.049 (+0.42%) | 7,414,272 |
| 24 Oct 2017 | CNY | 11.8 | 11.8578 | 11.2044 | 11.5244 | 11.5244 | -0.418 (-3.50%) | 13,459,189 |
