| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 9.8541 | 10.0876 | 9.7829 | 9.9847 | 9.9847 | +0.119 (+1.20%) | 1,372,052 |
| 30 Nov 2017 | CNY | 9.8937 | 10.0164 | 9.8383 | 9.866 | 9.866 | -0.075 (-0.76%) | 1,209,583 |
| 29 Nov 2017 | CNY | 10.0124 | 10.1628 | 9.8462 | 9.9412 | 9.9412 | -0.261 (-2.56%) | 1,971,782 |
| 28 Nov 2017 | CNY | 9.6563 | 10.2617 | 9.5652 | 10.2024 | 10.2024 | +0.606 (+6.31%) | 2,944,202 |
| 27 Nov 2017 | CNY | 9.5731 | 9.6879 | 9.4188 | 9.5969 | 9.5969 | +0.099 (+1.04%) | 1,235,369 |
| 24 Nov 2017 | CNY | 9.5771 | 9.6444 | 9.498 | 9.498 | 9.498 | -0.079 (-0.83%) | 927,347 |
| 23 Nov 2017 | CNY | 9.7869 | 9.8106 | 9.5059 | 9.5771 | 9.5771 | -0.21 (-2.14%) | 1,137,087 |
| 22 Nov 2017 | CNY | 9.6721 | 9.8343 | 9.6206 | 9.7869 | 9.7869 | +0.115 (+1.19%) | 1,243,010 |
| 21 Nov 2017 | CNY | 9.7948 | 9.8146 | 9.5019 | 9.6721 | 9.6721 | -0.063 (-0.65%) | 1,173,474 |
| 20 Nov 2017 | CNY | 9.6879 | 9.7512 | 9.5771 | 9.7354 | 9.7354 | +0.103 (+1.07%) | 1,299,059 |
| 17 Nov 2017 | CNY | 10.3211 | 10.4873 | 9.585 | 9.6325 | 9.6325 | -0.76 (-7.31%) | 3,009,491 |
| 16 Nov 2017 | CNY | 10.519 | 10.6377 | 10.3726 | 10.3923 | 10.3923 | -0.142 (-1.35%) | 1,283,139 |
| 15 Nov 2017 | CNY | 10.606 | 10.6812 | 10.3844 | 10.5348 | 10.5348 | -0.131 (-1.22%) | 1,766,662 |
| 14 Nov 2017 | CNY | 11.1522 | 11.2353 | 10.0322 | 10.6654 | 10.6654 | -0.483 (-4.33%) | 3,427,939 |
| 13 Nov 2017 | CNY | 11.5163 | 11.5163 | 11.1047 | 11.1482 | 11.1482 | -0.154 (-1.37%) | 2,630,065 |
| 10 Nov 2017 | CNY | 11.4411 | 11.5123 | 11.2709 | 11.3026 | 11.3026 | -0.293 (-2.53%) | 4,200,509 |
| 9 Nov 2017 | CNY | 11.4767 | 12.0505 | 11.1601 | 11.5954 | 11.5954 | +0.435 (+3.90%) | 8,106,887 |
| 8 Nov 2017 | CNY | 10.701 | 11.2432 | 10.701 | 11.1601 | 11.1601 | +0.412 (+3.83%) | 3,966,855 |
| 7 Nov 2017 | CNY | 10.7881 | 10.8158 | 10.5704 | 10.7485 | 10.7485 | -0.04 (-0.37%) | 1,747,412 |
| 6 Nov 2017 | CNY | 10.5902 | 10.8277 | 10.5704 | 10.7881 | 10.7881 | +0.198 (+1.87%) | 1,268,223 |
| 3 Nov 2017 | CNY | 10.8949 | 10.8949 | 10.5388 | 10.5902 | 10.5902 | -0.305 (-2.80%) | 1,819,087 |
| 2 Nov 2017 | CNY | 10.9266 | 11.0018 | 10.7643 | 10.8949 | 10.8949 | -0.166 (-1.50%) | 2,256,971 |
| 1 Nov 2017 | CNY | 11.2313 | 11.2313 | 10.9622 | 11.0612 | 11.0612 | -0.119 (-1.06%) | 2,881,632 |
| 31 Oct 2017 | CNY | 10.887 | 11.1799 | 10.7248 | 11.1799 | 11.1799 | +0.368 (+3.40%) | 3,955,606 |
| 30 Oct 2017 | CNY | 10.8118 | 10.9939 | 10.3013 | 10.8118 | 10.8118 | -0.032 (-0.29%) | 3,170,005 |
| 27 Oct 2017 | CNY | 11.0058 | 11.1324 | 10.8277 | 10.8435 | 10.8435 | -0.162 (-1.47%) | 2,096,536 |
| 26 Oct 2017 | CNY | 11.1007 | 11.2195 | 10.986 | 11.0058 | 11.0058 | -0.146 (-1.31%) | 2,080,761 |
| 25 Oct 2017 | CNY | 10.9504 | 11.1878 | 10.8079 | 11.1522 | 11.1522 | +0.202 (+1.84%) | 2,352,896 |
| 24 Oct 2017 | CNY | 11.0335 | 11.1403 | 10.6892 | 10.9504 | 10.9504 | -0.083 (-0.75%) | 2,153,896 |
| 23 Oct 2017 | CNY | 10.8475 | 11.077 | 10.8039 | 11.0335 | 11.0335 | +0.146 (+1.35%) | 1,935,828 |
