| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2017 | CNY | 9.3216 | 9.6045 | 8.7618 | 8.8347 | 8.8347 | -0.52 (-5.56%) | 18,269,633 |
| 16 Nov 2017 | CNY | 9.5491 | 9.7619 | 9.1277 | 9.3552 | 9.3552 | -0.22 (-2.30%) | 16,329,567 |
| 15 Nov 2017 | CNY | 9.9135 | 10.0054 | 9.3304 | 9.5753 | 9.5753 | -0.381 (-3.82%) | 18,749,044 |
| 14 Nov 2017 | CNY | 10.4952 | 10.5623 | 9.6059 | 9.9558 | 9.9558 | -0.701 (-6.58%) | 26,879,915 |
| 13 Nov 2017 | CNY | 10.4398 | 10.8874 | 10.2051 | 10.6571 | 10.6571 | +0.248 (+2.38%) | 22,347,971 |
| 10 Nov 2017 | CNY | 9.9719 | 10.4967 | 9.9573 | 10.4092 | 10.4092 | +0.335 (+3.33%) | 25,396,638 |
| 9 Nov 2017 | CNY | 9.5432 | 10.0739 | 9.345 | 10.0739 | 10.0739 | +0.634 (+6.72%) | 24,540,356 |
| 8 Nov 2017 | CNY | 9.5607 | 9.9427 | 9.4324 | 9.4397 | 9.4397 | -0.102 (-1.07%) | 25,169,595 |
| 7 Nov 2017 | CNY | 8.7472 | 9.5418 | 8.5577 | 9.5418 | 9.5418 | +0.867 (+10.00%) | 31,052,946 |
| 6 Nov 2017 | CNY | 8.6452 | 9.0184 | 8.53 | 8.6744 | 8.6744 | +0.152 (+1.78%) | 17,473,069 |
| 3 Nov 2017 | CNY | 8.3172 | 8.6758 | 8.1933 | 8.5227 | 8.5227 | +0.22 (+2.65%) | 15,267,294 |
| 2 Nov 2017 | CNY | 8.6131 | 8.7983 | 8.2924 | 8.3026 | 8.3026 | -0.286 (-3.33%) | 16,025,597 |
| 1 Nov 2017 | CNY | 8.1335 | 8.8741 | 8.1262 | 8.5883 | 8.5883 | +0.423 (+5.18%) | 21,289,491 |
| 31 Oct 2017 | CNY | 7.6553 | 8.1656 | 7.5868 | 8.1656 | 8.1656 | +0.455 (+5.90%) | 15,352,164 |
| 30 Oct 2017 | CNY | 7.6378 | 8.0008 | 7.4279 | 7.7107 | 7.7107 | -0.071 (-0.92%) | 14,655,265 |
| 27 Oct 2017 | CNY | 7.8754 | 8.062 | 7.7413 | 7.7821 | 7.7821 | -0.162 (-2.04%) | 11,911,529 |
| 26 Oct 2017 | CNY | 7.8784 | 8.0154 | 7.7267 | 7.944 | 7.944 | -0.045 (-0.56%) | 11,863,171 |
| 25 Oct 2017 | CNY | 8.011 | 8.167 | 7.8404 | 7.9891 | 7.9891 | -0.061 (-0.76%) | 14,242,040 |
| 24 Oct 2017 | CNY | 7.9381 | 8.0985 | 7.7267 | 8.0504 | 8.0504 | +0.105 (+1.32%) | 14,942,368 |
| 23 Oct 2017 | CNY | 7.9746 | 8.1933 | 7.7996 | 7.9454 | 7.9454 | -0.139 (-1.71%) | 17,793,721 |
| 20 Oct 2017 | CNY | 7.4643 | 8.2341 | 7.3623 | 8.0839 | 8.0839 | +0.496 (+6.53%) | 25,442,088 |
| 19 Oct 2017 | CNY | 7.2719 | 7.5882 | 7.0167 | 7.5882 | 7.5882 | +0.23 (+3.13%) | 18,645,393 |
| 18 Oct 2017 | CNY | 7.2311 | 7.6568 | 7.1567 | 7.3579 | 7.3579 | +0.13 (+1.80%) | 17,475,709 |
| 17 Oct 2017 | CNY | 7.0765 | 7.3623 | 6.9001 | 7.2281 | 7.2281 | +0.27 (+3.88%) | 12,134,141 |
| 16 Oct 2017 | CNY | 7.1844 | 7.4352 | 6.9395 | 6.9584 | 6.9584 | -0.139 (-1.95%) | 8,276,055 |
| 13 Oct 2017 | CNY | 6.9541 | 7.1859 | 6.9293 | 7.0969 | 7.0969 | +0.101 (+1.44%) | 6,109,097 |
| 12 Oct 2017 | CNY | 6.852 | 7.0634 | 6.7995 | 6.9963 | 6.9963 | +0.087 (+1.27%) | 7,661,928 |
| 11 Oct 2017 | CNY | 7.4629 | 7.5314 | 6.7806 | 6.9089 | 6.9089 | -0.599 (-7.98%) | 16,965,096 |
| 10 Oct 2017 | CNY | 7.457 | 7.5605 | 7.3302 | 7.5081 | 7.5081 | +0.007 (+0.10%) | 12,940,939 |
| 9 Oct 2017 | CNY | 7.4993 | 7.7734 | 7.2894 | 7.5008 | 7.5008 | +0.283 (+3.92%) | 20,529,116 |
