| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | CNY | 8.61 | 8.88 | 8.61 | 8.85 | 8.85 | +0.18 (+2.08%) | 4,767,796 |
| 5 Dec 2017 | CNY | 8.97 | 9 | 8.6 | 8.67 | 8.67 | -0.35 (-3.88%) | 6,980,766 |
| 4 Dec 2017 | CNY | 9.2 | 9.21 | 8.98 | 9.02 | 9.02 | -0.19 (-2.06%) | 5,973,680 |
| 1 Dec 2017 | CNY | 9.02 | 9.24 | 8.99 | 9.21 | 9.21 | +0.22 (+2.45%) | 5,862,110 |
| 30 Nov 2017 | CNY | 9.05 | 9.11 | 8.97 | 8.99 | 8.99 | -0.06 (-0.66%) | 4,784,200 |
| 29 Nov 2017 | CNY | 9.16 | 9.18 | 8.94 | 9.05 | 9.05 | -0.11 (-1.20%) | 4,754,060 |
| 28 Nov 2017 | CNY | 8.98 | 9.18 | 8.97 | 9.16 | 9.16 | +0.19 (+2.12%) | 4,339,167 |
| 27 Nov 2017 | CNY | 9.21 | 9.21 | 8.91 | 8.97 | 8.97 | -0.27 (-2.92%) | 6,109,978 |
| 24 Nov 2017 | CNY | 9.2 | 9.34 | 9.16 | 9.24 | 9.24 | +0.06 (+0.65%) | 4,422,136 |
| 23 Nov 2017 | CNY | 9.53 | 9.53 | 9.16 | 9.18 | 9.18 | -0.41 (-4.28%) | 6,555,780 |
| 22 Nov 2017 | CNY | 9.48 | 9.64 | 9.31 | 9.59 | 9.59 | +0.16 (+1.70%) | 6,581,774 |
| 21 Nov 2017 | CNY | 9.57 | 9.65 | 9.39 | 9.43 | 9.43 | -0.15 (-1.57%) | 6,232,579 |
| 20 Nov 2017 | CNY | 9.69 | 9.69 | 9.23 | 9.58 | 9.58 | -0.14 (-1.44%) | 7,256,866 |
| 17 Nov 2017 | CNY | 10.27 | 10.33 | 9.68 | 9.72 | 9.72 | -0.66 (-6.36%) | 12,783,801 |
| 16 Nov 2017 | CNY | 10.5 | 10.5 | 10.34 | 10.38 | 10.38 | -0.18 (-1.70%) | 8,960,043 |
| 15 Nov 2017 | CNY | 10.12 | 10.62 | 10.08 | 10.56 | 10.56 | +0.49 (+4.87%) | 16,273,640 |
| 14 Nov 2017 | CNY | 10.16 | 10.21 | 10.04 | 10.07 | 10.07 | -0.1 (-0.98%) | 6,350,817 |
| 13 Nov 2017 | CNY | 10.44 | 10.46 | 10.12 | 10.17 | 10.17 | -0.29 (-2.77%) | 8,429,804 |
| 10 Nov 2017 | CNY | 10.39 | 10.5 | 10.29 | 10.46 | 10.46 | +0.06 (+0.58%) | 7,013,248 |
| 9 Nov 2017 | CNY | 10.3 | 10.46 | 10.26 | 10.4 | 10.4 | +0.04 (+0.39%) | 4,075,646 |
| 8 Nov 2017 | CNY | 10.36 | 10.47 | 10.28 | 10.36 | 10.36 | 0.0 (0.0%) | 5,741,302 |
| 7 Nov 2017 | CNY | 10.22 | 10.37 | 10.2 | 10.36 | 10.36 | +0.05 (+0.48%) | 5,849,965 |
| 6 Nov 2017 | CNY | 10.21 | 10.36 | 10 | 10.31 | 10.31 | +0.04 (+0.39%) | 5,811,476 |
| 3 Nov 2017 | CNY | 10.26 | 10.44 | 10.14 | 10.27 | 10.27 | +0.15 (+1.48%) | 8,349,787 |
| 2 Nov 2017 | CNY | 10.54 | 10.55 | 10.1 | 10.12 | 10.12 | -0.39 (-3.71%) | 10,344,820 |
| 1 Nov 2017 | CNY | 10.63 | 10.65 | 10.49 | 10.51 | 10.51 | -0.16 (-1.50%) | 7,138,602 |
| 31 Oct 2017 | CNY | 10.58 | 10.75 | 10.48 | 10.67 | 10.67 | -0.1 (-0.93%) | 8,976,472 |
| 30 Oct 2017 | CNY | 11.72 | 11.72 | 10.77 | 10.77 | 10.77 | -1.2 (-10.03%) | 22,254,179 |
| 27 Oct 2017 | CNY | 12.13 | 12.21 | 11.96 | 11.97 | 11.97 | -0.16 (-1.32%) | 4,408,420 |
| 26 Oct 2017 | CNY | 11.94 | 12.19 | 11.94 | 12.13 | 12.13 | +0.15 (+1.25%) | 5,584,940 |
