| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 9.31 | 9.49 | 9.28 | 9.4 | 9.4 | +0.09 (+0.97%) | 12,319,459 |
| 7 Dec 2017 | CNY | 9.44 | 9.52 | 9.3 | 9.31 | 9.31 | -0.18 (-1.90%) | 13,446,101 |
| 6 Dec 2017 | CNY | 9.23 | 9.5 | 9.19 | 9.49 | 9.49 | +0.2 (+2.15%) | 16,687,322 |
| 5 Dec 2017 | CNY | 9.5 | 9.6 | 9.23 | 9.29 | 9.29 | -0.24 (-2.52%) | 24,066,437 |
| 4 Dec 2017 | CNY | 9.73 | 9.95 | 9.52 | 9.53 | 9.53 | -0.25 (-2.56%) | 22,416,082 |
| 1 Dec 2017 | CNY | 9.73 | 9.92 | 9.67 | 9.78 | 9.78 | +0.04 (+0.41%) | 21,442,807 |
| 30 Nov 2017 | CNY | 9.98 | 9.98 | 9.66 | 9.74 | 9.74 | -0.35 (-3.47%) | 39,286,118 |
| 29 Nov 2017 | CNY | 9.5 | 10.17 | 9.5 | 10.09 | 10.09 | +0.55 (+5.77%) | 60,420,618 |
| 28 Nov 2017 | CNY | 9.27 | 9.63 | 9.12 | 9.54 | 9.54 | +0.33 (+3.58%) | 28,941,628 |
| 27 Nov 2017 | CNY | 9.2 | 9.57 | 9.1 | 9.21 | 9.21 | 0.0 (0.0%) | 17,612,915 |
| 24 Nov 2017 | CNY | 8.91 | 9.29 | 8.91 | 9.21 | 9.21 | +0.1 (+1.10%) | 15,624,005 |
| 23 Nov 2017 | CNY | 9.31 | 9.49 | 9.08 | 9.11 | 9.11 | -0.26 (-2.77%) | 18,821,594 |
| 22 Nov 2017 | CNY | 9.51 | 9.64 | 9.3 | 9.37 | 9.37 | -0.18 (-1.88%) | 15,962,175 |
| 21 Nov 2017 | CNY | 9.5 | 9.7 | 9.25 | 9.55 | 9.55 | -0.02 (-0.21%) | 20,543,510 |
| 20 Nov 2017 | CNY | 9.85 | 9.85 | 8.92 | 9.57 | 9.57 | -0.33 (-3.33%) | 21,061,461 |
| 17 Nov 2017 | CNY | 9.93 | 10.22 | 9.79 | 9.9 | 9.9 | -0.14 (-1.39%) | 28,652,260 |
| 16 Nov 2017 | CNY | 9.94 | 10.25 | 9.69 | 10.04 | 10.04 | +0.09 (+0.90%) | 30,149,301 |
| 15 Nov 2017 | CNY | 10.13 | 10.35 | 9.87 | 9.95 | 9.95 | -0.21 (-2.07%) | 30,676,052 |
| 14 Nov 2017 | CNY | 9.41 | 10.29 | 9.34 | 10.16 | 10.16 | +0.75 (+7.97%) | 50,733,253 |
| 13 Nov 2017 | CNY | 9.39 | 9.46 | 9.27 | 9.41 | 9.41 | +0.01 (+0.11%) | 14,484,945 |
| 10 Nov 2017 | CNY | 9.51 | 9.55 | 9.34 | 9.4 | 9.4 | -0.16 (-1.67%) | 11,937,189 |
| 9 Nov 2017 | CNY | 9.56 | 9.6 | 9.48 | 9.56 | 9.56 | 0.0 (0.0%) | 8,799,594 |
| 8 Nov 2017 | CNY | 9.53 | 9.64 | 9.51 | 9.56 | 9.56 | +0.04 (+0.42%) | 11,224,330 |
| 7 Nov 2017 | CNY | 9.46 | 9.55 | 9.44 | 9.52 | 9.52 | +0.02 (+0.21%) | 10,275,643 |
| 6 Nov 2017 | CNY | 9.36 | 9.52 | 9.23 | 9.5 | 9.5 | +0.12 (+1.28%) | 12,705,069 |
| 3 Nov 2017 | CNY | 9.61 | 9.7 | 9.28 | 9.38 | 9.38 | -0.23 (-2.39%) | 16,556,660 |
| 2 Nov 2017 | CNY | 9.96 | 9.96 | 9.6 | 9.61 | 9.61 | -0.36 (-3.61%) | 20,121,810 |
| 1 Nov 2017 | CNY | 9.98 | 10.06 | 9.96 | 9.97 | 9.97 | -0.01 (-0.10%) | 9,865,136 |
| 31 Oct 2017 | CNY | 9.9 | 10.06 | 9.9 | 9.98 | 9.98 | +0.01 (+0.10%) | 10,500,965 |
| 30 Oct 2017 | CNY | 10.38 | 10.38 | 9.9 | 9.97 | 9.97 | -0.42 (-4.04%) | 21,898,919 |
