| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | CNY | 9.04 | 9.07 | 8.8 | 8.91 | 8.91 | -0.12 (-1.33%) | 1,728,300 |
| 20 Dec 2017 | CNY | 9.29 | 9.35 | 8.95 | 9.03 | 9.03 | -0.3 (-3.22%) | 2,165,062 |
| 19 Dec 2017 | CNY | 9.39 | 9.44 | 9.25 | 9.33 | 9.33 | -0.05 (-0.53%) | 1,911,340 |
| 18 Dec 2017 | CNY | 9.35 | 9.56 | 9.21 | 9.38 | 9.38 | +0.01 (+0.11%) | 3,204,901 |
| 15 Dec 2017 | CNY | 9.22 | 9.41 | 9.1 | 9.37 | 9.37 | +0.08 (+0.86%) | 2,702,322 |
| 14 Dec 2017 | CNY | 9.19 | 9.5 | 9.15 | 9.29 | 9.29 | +0.14 (+1.53%) | 3,127,554 |
| 13 Dec 2017 | CNY | 9.04 | 9.15 | 9.01 | 9.15 | 9.15 | +0.07 (+0.77%) | 626,039 |
| 12 Dec 2017 | CNY | 9.17 | 9.2 | 9.07 | 9.08 | 9.08 | -0.12 (-1.30%) | 842,100 |
| 11 Dec 2017 | CNY | 9.26 | 9.27 | 9.14 | 9.2 | 9.2 | -0.07 (-0.76%) | 1,610,402 |
| 8 Dec 2017 | CNY | 9.22 | 9.31 | 9.14 | 9.27 | 9.27 | -0.04 (-0.43%) | 1,214,755 |
| 7 Dec 2017 | CNY | 9.13 | 9.37 | 9 | 9.31 | 9.31 | +0.17 (+1.86%) | 2,400,655 |
| 6 Dec 2017 | CNY | 9.05 | 9.24 | 8.6 | 9.14 | 9.14 | +0.07 (+0.77%) | 1,696,600 |
| 5 Dec 2017 | CNY | 9.15 | 9.15 | 8.94 | 9.07 | 9.07 | -0.04 (-0.44%) | 1,628,526 |
| 4 Dec 2017 | CNY | 9.06 | 9.12 | 8.9 | 9.11 | 9.11 | +0.05 (+0.55%) | 2,534,305 |
| 1 Dec 2017 | CNY | 9.01 | 9.1 | 8.94 | 9.06 | 9.06 | +0.01 (+0.11%) | 1,439,801 |
| 30 Nov 2017 | CNY | 9.06 | 9.08 | 8.9 | 9.05 | 9.05 | -0.03 (-0.33%) | 2,633,901 |
| 29 Nov 2017 | CNY | 9.05 | 9.1 | 8.99 | 9.08 | 9.08 | -0.02 (-0.22%) | 1,869,600 |
| 28 Nov 2017 | CNY | 9.07 | 9.12 | 8.9 | 9.1 | 9.1 | +0.04 (+0.44%) | 2,060,090 |
| 27 Nov 2017 | CNY | 9.21 | 9.25 | 9.02 | 9.06 | 9.06 | -0.13 (-1.41%) | 1,237,872 |
| 24 Nov 2017 | CNY | 9.16 | 9.27 | 9.1 | 9.19 | 9.19 | -0.02 (-0.22%) | 1,409,050 |
| 23 Nov 2017 | CNY | 9.2 | 9.36 | 9.14 | 9.21 | 9.21 | -0.06 (-0.65%) | 2,173,395 |
| 22 Nov 2017 | CNY | 9.24 | 9.4 | 9.21 | 9.27 | 9.27 | +0.04 (+0.43%) | 2,270,412 |
| 21 Nov 2017 | CNY | 9.44 | 9.58 | 9.15 | 9.23 | 9.23 | -0.28 (-2.94%) | 2,944,730 |
| 20 Nov 2017 | CNY | 9.75 | 9.79 | 9.1 | 9.51 | 9.51 | -0.22 (-2.26%) | 3,289,169 |
| 17 Nov 2017 | CNY | 10.72 | 10.72 | 9.72 | 9.73 | 9.73 | -1.07 (-9.91%) | 5,323,487 |
| 16 Nov 2017 | CNY | 11.06 | 11.06 | 10.52 | 10.8 | 10.8 | -0.29 (-2.61%) | 5,308,332 |
| 15 Nov 2017 | CNY | 10.9 | 11.2 | 10.78 | 11.09 | 11.09 | +0.74 (+7.15%) | 11,754,439 |
| 14 Nov 2017 | CNY | 10.54 | 10.57 | 10.26 | 10.35 | 10.35 | -0.18 (-1.71%) | 961,651 |
| 13 Nov 2017 | CNY | 10.43 | 10.64 | 10.41 | 10.53 | 10.53 | -0.03 (-0.28%) | 1,281,502 |
| 10 Nov 2017 | CNY | 10.5 | 10.59 | 10.48 | 10.56 | 10.56 | +0.07 (+0.67%) | 1,104,598 |
