| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2017 | CNY | 9.1514 | 9.2796 | 9.0252 | 9.1555 | 9.1555 | +0.004 (+0.04%) | 570,402 |
| 12 Dec 2017 | CNY | 9.127 | 9.2308 | 9.0965 | 9.1514 | 9.1514 | -0.071 (-0.77%) | 707,851 |
| 11 Dec 2017 | CNY | 9.186 | 9.3285 | 9.1107 | 9.2226 | 9.2226 | +0.134 (+1.48%) | 840,421 |
| 8 Dec 2017 | CNY | 9.0171 | 9.1534 | 8.8706 | 9.0883 | 9.0883 | +0.159 (+1.78%) | 882,063 |
| 7 Dec 2017 | CNY | 8.8828 | 9.0598 | 8.7709 | 8.9296 | 8.9296 | 0.0 (0.0%) | 1,068,303 |
| 6 Dec 2017 | CNY | 9.07 | 9.125 | 8.4453 | 8.9296 | 8.9296 | -0.144 (-1.59%) | 2,020,435 |
| 5 Dec 2017 | CNY | 9.2816 | 9.4119 | 9.068 | 9.0741 | 9.0741 | -0.205 (-2.21%) | 1,140,048 |
| 4 Dec 2017 | CNY | 9.4363 | 9.4363 | 9.2389 | 9.2796 | 9.2796 | -0.173 (-1.83%) | 1,201,458 |
| 1 Dec 2017 | CNY | 9.304 | 9.5238 | 9.2654 | 9.4526 | 9.4526 | +0.23 (+2.49%) | 1,237,379 |
| 30 Nov 2017 | CNY | 9.4363 | 9.4526 | 9.2002 | 9.2226 | 9.2226 | -0.13 (-1.39%) | 821,114 |
| 29 Nov 2017 | CNY | 9.5584 | 9.5584 | 9.2715 | 9.3529 | 9.3529 | -0.148 (-1.56%) | 1,072,234 |
| 28 Nov 2017 | CNY | 9.5258 | 9.5442 | 9.3183 | 9.5014 | 9.5014 | +0.165 (+1.77%) | 721,375 |
| 27 Nov 2017 | CNY | 9.4953 | 9.5584 | 9.2816 | 9.3366 | 9.3366 | -0.037 (-0.39%) | 1,022,112 |
| 24 Nov 2017 | CNY | 9.2084 | 9.4424 | 9.188 | 9.3732 | 9.3732 | +0.049 (+0.52%) | 1,004,711 |
| 23 Nov 2017 | CNY | 9.4668 | 9.5767 | 9.3203 | 9.3244 | 9.3244 | -0.179 (-1.88%) | 1,427,025 |
| 22 Nov 2017 | CNY | 9.416 | 9.6459 | 9.3488 | 9.5035 | 9.5035 | +0.087 (+0.93%) | 1,804,420 |
| 21 Nov 2017 | CNY | 9.4017 | 9.5279 | 9.2613 | 9.416 | 9.416 | +0.014 (+0.15%) | 1,996,371 |
| 20 Nov 2017 | CNY | 9.2471 | 9.4607 | 9.2206 | 9.4017 | 9.4017 | -0.256 (-2.65%) | 2,539,555 |
| 17 Nov 2017 | CNY | 10.1221 | 10.1221 | 9.5869 | 9.6581 | 9.6581 | -0.468 (-4.62%) | 3,718,207 |
| 16 Nov 2017 | CNY | 10.0265 | 10.1628 | 9.998 | 10.1262 | 10.1262 | +0.012 (+0.12%) | 2,651,103 |
| 15 Nov 2017 | CNY | 10.3378 | 10.5535 | 10.0834 | 10.114 | 10.114 | -0.116 (-1.13%) | 6,055,998 |
| 14 Nov 2017 | CNY | 9.9267 | 10.2564 | 9.8759 | 10.23 | 10.23 | +0.332 (+3.35%) | 4,884,791 |
| 13 Nov 2017 | CNY | 9.9837 | 10.2686 | 9.8453 | 9.8983 | 9.8983 | -0.096 (-0.96%) | 3,939,838 |
| 10 Nov 2017 | CNY | 9.7029 | 9.9939 | 9.6317 | 9.9939 | 9.9939 | +0.297 (+3.06%) | 3,472,433 |
| 9 Nov 2017 | CNY | 9.7884 | 9.8392 | 9.6968 | 9.6968 | 9.6968 | -0.077 (-0.79%) | 1,714,278 |
| 8 Nov 2017 | CNY | 9.768 | 9.8291 | 9.6317 | 9.7741 | 9.7741 | +0.026 (+0.27%) | 1,683,118 |
| 7 Nov 2017 | CNY | 9.768 | 9.8637 | 9.7131 | 9.7477 | 9.7477 | -0.057 (-0.58%) | 1,772,754 |
| 6 Nov 2017 | CNY | 9.8759 | 9.8759 | 9.6866 | 9.8046 | 9.8046 | +0.026 (+0.27%) | 1,983,290 |
| 3 Nov 2017 | CNY | 9.768 | 9.8698 | 9.6256 | 9.7782 | 9.7782 | -0.016 (-0.17%) | 2,513,756 |
| 2 Nov 2017 | CNY | 9.5625 | 9.7945 | 9.4913 | 9.7945 | 9.7945 | +0.24 (+2.51%) | 3,424,620 |
