| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | CNY | 7.99 | 8.06 | 7.86 | 7.86 | 7.86 | -0.16 (-2.00%) | 11,541,200 |
| 4 Dec 2017 | CNY | 8.05 | 8.1 | 7.94 | 8.02 | 8.02 | -0.07 (-0.87%) | 11,209,863 |
| 1 Dec 2017 | CNY | 8.13 | 8.2 | 8.06 | 8.09 | 8.09 | -0.12 (-1.46%) | 19,680,594 |
| 30 Nov 2017 | CNY | 7.86 | 8.44 | 7.85 | 8.21 | 8.21 | +0.27 (+3.40%) | 32,896,686 |
| 29 Nov 2017 | CNY | 7.71 | 8.2 | 7.69 | 7.94 | 7.94 | +0.23 (+2.98%) | 22,052,927 |
| 28 Nov 2017 | CNY | 7.62 | 7.74 | 7.58 | 7.71 | 7.71 | +0.07 (+0.92%) | 7,763,389 |
| 27 Nov 2017 | CNY | 7.77 | 7.8 | 7.61 | 7.64 | 7.64 | -0.16 (-2.05%) | 11,036,867 |
| 24 Nov 2017 | CNY | 7.86 | 7.95 | 7.76 | 7.8 | 7.8 | -0.08 (-1.02%) | 10,398,795 |
| 23 Nov 2017 | CNY | 8.1 | 8.16 | 7.86 | 7.88 | 7.88 | -0.25 (-3.08%) | 12,724,438 |
| 22 Nov 2017 | CNY | 8.15 | 8.29 | 8.09 | 8.13 | 8.13 | +0.02 (+0.25%) | 12,441,835 |
| 21 Nov 2017 | CNY | 8.07 | 8.24 | 8.01 | 8.11 | 8.11 | 0.0 (0.0%) | 11,796,480 |
| 20 Nov 2017 | CNY | 8.08 | 8.14 | 7.71 | 8.11 | 8.11 | -0.17 (-2.05%) | 14,622,807 |
| 17 Nov 2017 | CNY | 8.34 | 8.56 | 8.25 | 8.28 | 8.28 | -0.09 (-1.08%) | 16,798,987 |
| 16 Nov 2017 | CNY | 8.57 | 8.57 | 8.36 | 8.37 | 8.37 | -0.26 (-3.01%) | 17,274,710 |
| 15 Nov 2017 | CNY | 8.57 | 8.73 | 8.56 | 8.63 | 8.63 | +0.01 (+0.12%) | 15,291,259 |
| 14 Nov 2017 | CNY | 8.7 | 8.75 | 8.57 | 8.62 | 8.62 | -0.17 (-1.93%) | 20,100,594 |
| 13 Nov 2017 | CNY | 8.38 | 9.1 | 8.37 | 8.79 | 8.79 | +0.41 (+4.89%) | 44,291,414 |
| 10 Nov 2017 | CNY | 8.49 | 8.5 | 8.35 | 8.38 | 8.38 | -0.12 (-1.41%) | 14,051,248 |
| 9 Nov 2017 | CNY | 8.46 | 8.57 | 8.45 | 8.5 | 8.5 | -0.02 (-0.23%) | 7,980,320 |
| 8 Nov 2017 | CNY | 8.54 | 8.6 | 8.42 | 8.52 | 8.52 | +0.02 (+0.24%) | 12,960,269 |
| 7 Nov 2017 | CNY | 8.38 | 8.55 | 8.29 | 8.5 | 8.5 | +0.12 (+1.43%) | 13,383,203 |
| 6 Nov 2017 | CNY | 8.37 | 8.42 | 8.22 | 8.38 | 8.38 | -0.01 (-0.12%) | 9,840,503 |
| 3 Nov 2017 | CNY | 8.59 | 8.59 | 8.35 | 8.39 | 8.39 | -0.22 (-2.56%) | 13,823,325 |
| 2 Nov 2017 | CNY | 8.68 | 8.68 | 8.55 | 8.61 | 8.61 | -0.04 (-0.46%) | 8,806,138 |
| 1 Nov 2017 | CNY | 8.6 | 8.69 | 8.6 | 8.65 | 8.65 | +0.01 (+0.12%) | 8,275,476 |
| 31 Oct 2017 | CNY | 8.63 | 8.66 | 8.56 | 8.64 | 8.64 | +0.06 (+0.70%) | 9,031,353 |
| 30 Oct 2017 | CNY | 8.96 | 8.96 | 8.53 | 8.58 | 8.58 | -0.41 (-4.56%) | 24,074,955 |
| 27 Oct 2017 | CNY | 8.94 | 9.1 | 8.92 | 8.99 | 8.99 | +0.05 (+0.56%) | 20,710,168 |
| 26 Oct 2017 | CNY | 8.9 | 8.97 | 8.85 | 8.94 | 8.94 | -0.01 (-0.11%) | 14,836,100 |
| 25 Oct 2017 | CNY | 8.72 | 9.04 | 8.71 | 8.95 | 8.95 | +0.21 (+2.40%) | 26,386,235 |
