| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | CNY | 8.29 | 8.35 | 7.82 | 7.86 | 7.86 | -0.43 (-5.19%) | 15,193,738 |
| 22 Nov 2017 | CNY | 8.47 | 8.55 | 8.22 | 8.29 | 8.29 | -0.24 (-2.81%) | 12,850,090 |
| 21 Nov 2017 | CNY | 8.7 | 8.7 | 8.35 | 8.53 | 8.53 | -0.16 (-1.84%) | 14,163,069 |
| 20 Nov 2017 | CNY | 8.55 | 8.74 | 8.43 | 8.69 | 8.69 | +0.03 (+0.35%) | 10,308,327 |
| 17 Nov 2017 | CNY | 9.45 | 9.58 | 8.58 | 8.66 | 8.66 | -0.8 (-8.46%) | 21,937,286 |
| 16 Nov 2017 | CNY | 9.78 | 9.95 | 9.4 | 9.46 | 9.46 | -0.53 (-5.31%) | 16,415,362 |
| 15 Nov 2017 | CNY | 9.93 | 10.09 | 9.77 | 9.99 | 9.99 | +0.05 (+0.50%) | 13,860,203 |
| 14 Nov 2017 | CNY | 10.28 | 10.28 | 9.88 | 9.94 | 9.94 | -0.38 (-3.68%) | 25,120,491 |
| 13 Nov 2017 | CNY | 10.62 | 10.64 | 10.23 | 10.32 | 10.32 | -0.3 (-2.82%) | 26,536,124 |
| 10 Nov 2017 | CNY | 10.8 | 10.93 | 10.55 | 10.62 | 10.62 | -0.44 (-3.98%) | 30,212,427 |
| 9 Nov 2017 | CNY | 11.07 | 11.18 | 10.88 | 11.06 | 11.06 | -0.26 (-2.30%) | 33,357,982 |
| 8 Nov 2017 | CNY | 10.74 | 11.75 | 10.71 | 11.32 | 11.32 | +0.53 (+4.91%) | 52,907,088 |
| 7 Nov 2017 | CNY | 10.57 | 10.99 | 10.32 | 10.79 | 10.79 | +0.08 (+0.75%) | 28,942,507 |
| 6 Nov 2017 | CNY | 10.96 | 11.07 | 10.58 | 10.71 | 10.71 | -0.02 (-0.19%) | 20,263,871 |
| 3 Nov 2017 | CNY | 10.92 | 11.04 | 10.67 | 10.73 | 10.73 | -0.43 (-3.85%) | 25,858,201 |
| 2 Nov 2017 | CNY | 10.61 | 11.58 | 10.41 | 11.16 | 11.16 | +0.53 (+4.99%) | 44,187,942 |
| 1 Nov 2017 | CNY | 10.85 | 11.05 | 10.6 | 10.63 | 10.63 | -0.21 (-1.94%) | 28,762,198 |
| 31 Oct 2017 | CNY | 10.55 | 10.97 | 10.55 | 10.84 | 10.84 | +0.05 (+0.46%) | 31,550,025 |
| 30 Oct 2017 | CNY | 10.73 | 10.99 | 10.1 | 10.79 | 10.79 | -0.34 (-3.05%) | 44,217,750 |
| 27 Oct 2017 | CNY | 11.5 | 11.73 | 11 | 11.13 | 11.13 | -0.81 (-6.78%) | 53,910,073 |
| 26 Oct 2017 | CNY | 13.2 | 13.2 | 11.88 | 11.94 | 11.94 | -1.26 (-9.55%) | 81,340,449 |
| 25 Oct 2017 | CNY | 11.68 | 13.2 | 11.52 | 13.2 | 13.2 | +1.2 (+10%) | 58,105,159 |
| 24 Oct 2017 | CNY | 13.2 | 13.45 | 11.84 | 12 | 12 | +0.17 (+1.44%) | 93,067,081 |
| 20 Oct 2017 | CNY | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | +1.08 (+10.05%) | 2,341,052 |
| 19 Oct 2017 | CNY | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | +0.98 (+10.03%) | 1,114,324 |
| 18 Oct 2017 | CNY | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | +0.89 (+10.02%) | 369,229 |
| 17 Oct 2017 | CNY | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | +1.54 (+20.98%) | 328,998 |
| 13 Oct 2017 | CNY | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | +0.67 (+10.04%) | 107,699 |
| 12 Oct 2017 | CNY | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | +0.61 (+10.07%) | 68,242 |
| 11 Oct 2017 | CNY | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | +0.55 (+9.98%) | 21,700 |
