| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | CNY | 8.1536 | 8.1536 | 7.6779 | 7.7085 | 7.7085 | -0.482 (-5.89%) | 9,583,856 |
| 1 Dec 2017 | CNY | 8.0482 | 8.2079 | 7.9361 | 8.1909 | 8.1909 | +0.119 (+1.47%) | 7,294,670 |
| 30 Nov 2017 | CNY | 7.9769 | 8.1468 | 7.9158 | 8.072 | 8.072 | +0.095 (+1.19%) | 7,067,879 |
| 29 Nov 2017 | CNY | 8.1841 | 8.1841 | 7.8138 | 7.9769 | 7.9769 | -0.228 (-2.77%) | 8,117,961 |
| 28 Nov 2017 | CNY | 8.1705 | 8.2181 | 8.0448 | 8.2045 | 8.2045 | +0.109 (+1.34%) | 6,632,311 |
| 27 Nov 2017 | CNY | 7.9158 | 8.3336 | 7.7799 | 8.0958 | 8.0958 | +0.248 (+3.16%) | 9,724,844 |
| 24 Nov 2017 | CNY | 7.824 | 8.0143 | 7.824 | 7.8478 | 7.8478 | -0.034 (-0.43%) | 4,096,727 |
| 23 Nov 2017 | CNY | 8.2351 | 8.2351 | 7.8478 | 7.8818 | 7.8818 | -0.312 (-3.81%) | 6,527,638 |
| 22 Nov 2017 | CNY | 8.3064 | 8.3302 | 8.0313 | 8.1943 | 8.1943 | -0.037 (-0.45%) | 5,866,810 |
| 21 Nov 2017 | CNY | 8.3506 | 8.4763 | 7.9871 | 8.2317 | 8.2317 | -0.187 (-2.22%) | 8,272,568 |
| 20 Nov 2017 | CNY | 8.5646 | 8.6564 | 7.6949 | 8.4186 | 8.4186 | -0.132 (-1.55%) | 7,278,595 |
| 17 Nov 2017 | CNY | 9.3596 | 9.4887 | 8.4593 | 8.551 | 8.551 | -0.768 (-8.24%) | 12,184,512 |
| 16 Nov 2017 | CNY | 9.346 | 9.5465 | 9.3087 | 9.3188 | 9.3188 | -0.082 (-0.87%) | 5,821,080 |
| 15 Nov 2017 | CNY | 9.5804 | 9.594 | 9.3494 | 9.4004 | 9.4004 | -0.197 (-2.05%) | 7,272,788 |
| 14 Nov 2017 | CNY | 10.073 | 10.1376 | 9.5227 | 9.5974 | 9.5974 | -0.452 (-4.50%) | 13,855,384 |
| 13 Nov 2017 | CNY | 10.2259 | 10.2837 | 9.9541 | 10.0493 | 10.0493 | -0.149 (-1.46%) | 10,409,873 |
| 10 Nov 2017 | CNY | 10.389 | 10.4501 | 10.158 | 10.1987 | 10.1987 | -0.207 (-1.99%) | 11,870,979 |
| 9 Nov 2017 | CNY | 10.2599 | 10.4841 | 10.1987 | 10.406 | 10.406 | +0.037 (+0.36%) | 14,953,406 |
| 8 Nov 2017 | CNY | 9.9541 | 10.4977 | 9.893 | 10.3686 | 10.3686 | +0.431 (+4.34%) | 22,484,554 |
| 7 Nov 2017 | CNY | 10.0085 | 10.1512 | 9.7877 | 9.9372 | 9.9372 | -0.068 (-0.68%) | 10,099,113 |
| 6 Nov 2017 | CNY | 9.6993 | 10.0153 | 9.6586 | 10.0051 | 10.0051 | +0.306 (+3.15%) | 12,476,707 |
| 3 Nov 2017 | CNY | 9.628 | 9.9372 | 9.6178 | 9.6993 | 9.6993 | -0.037 (-0.38%) | 11,524,656 |
| 2 Nov 2017 | CNY | 9.5057 | 9.8047 | 9.2781 | 9.7367 | 9.7367 | +0.194 (+2.03%) | 14,019,843 |
| 1 Nov 2017 | CNY | 9.3936 | 9.6552 | 9.3936 | 9.5431 | 9.5431 | +0.139 (+1.48%) | 8,037,376 |
| 31 Oct 2017 | CNY | 9.3188 | 9.4411 | 9.3019 | 9.4038 | 9.4038 | +0.058 (+0.62%) | 6,399,481 |
| 30 Oct 2017 | CNY | 10.107 | 10.1852 | 9.1728 | 9.346 | 9.346 | -0.792 (-7.81%) | 13,379,211 |
| 27 Oct 2017 | CNY | 10.2565 | 10.355 | 10.0221 | 10.1376 | 10.1376 | -0.105 (-1.03%) | 9,621,630 |
| 26 Oct 2017 | CNY | 10.175 | 10.3109 | 10.0764 | 10.2429 | 10.2429 | +0.048 (+0.47%) | 11,002,279 |
| 25 Oct 2017 | CNY | 10.0051 | 10.2395 | 9.9643 | 10.1953 | 10.1953 | +0.136 (+1.35%) | 9,822,692 |
| 24 Oct 2017 | CNY | 10.2123 | 10.3618 | 9.8658 | 10.0595 | 10.0595 | -0.2 (-1.95%) | 11,370,243 |
