| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | CNY | 9.9308 | 10 | 9.6231 | 9.7385 | 9.7385 | -0.269 (-2.69%) | 5,176,061 |
| 19 Dec 2017 | CNY | 9.8615 | 10.2615 | 9.8615 | 10.0077 | 10.0077 | +0.023 (+0.23%) | 6,342,307 |
| 18 Dec 2017 | CNY | 9.8769 | 10.3846 | 9.8308 | 9.9846 | 9.9846 | +0.2 (+2.04%) | 10,303,997 |
| 15 Dec 2017 | CNY | 9.7154 | 9.8769 | 9.6154 | 9.7846 | 9.7846 | -0.062 (-0.63%) | 4,822,295 |
| 14 Dec 2017 | CNY | 9.4462 | 9.9077 | 9.3923 | 9.8462 | 9.8462 | +0.392 (+4.15%) | 7,693,649 |
| 13 Dec 2017 | CNY | 9.3154 | 9.4923 | 9.2846 | 9.4539 | 9.4539 | +0.139 (+1.49%) | 3,383,329 |
| 12 Dec 2017 | CNY | 9.6154 | 9.6308 | 9.2692 | 9.3154 | 9.3154 | -0.346 (-3.58%) | 5,270,769 |
| 11 Dec 2017 | CNY | 9.3846 | 9.6692 | 9.3846 | 9.6615 | 9.6615 | +0.177 (+1.87%) | 5,791,749 |
| 8 Dec 2017 | CNY | 9.1692 | 9.6539 | 9.1692 | 9.4846 | 9.4846 | +0.3 (+3.27%) | 6,607,027 |
| 7 Dec 2017 | CNY | 9.2385 | 9.3077 | 9.1539 | 9.1846 | 9.1846 | -0.092 (-0.99%) | 3,120,902 |
| 6 Dec 2017 | CNY | 9.0769 | 9.2846 | 9.0385 | 9.2769 | 9.2769 | +0.192 (+2.12%) | 4,871,773 |
| 5 Dec 2017 | CNY | 9.6 | 9.7308 | 8.9231 | 9.0846 | 9.0846 | -0.615 (-6.34%) | 7,448,296 |
| 4 Dec 2017 | CNY | 10.1539 | 10.2615 | 9.6923 | 9.7 | 9.7 | -0.608 (-5.90%) | 6,408,022 |
| 1 Dec 2017 | CNY | 10.0077 | 10.4539 | 10.0077 | 10.3077 | 10.3077 | +0.2 (+1.98%) | 6,819,751 |
| 30 Nov 2017 | CNY | 10.0154 | 10.3769 | 10.0154 | 10.1077 | 10.1077 | +0.046 (+0.46%) | 7,574,053 |
| 29 Nov 2017 | CNY | 9.8769 | 10.1615 | 9.7846 | 10.0615 | 10.0615 | +0.123 (+1.24%) | 6,321,105 |
| 28 Nov 2017 | CNY | 9.7692 | 9.9692 | 9.7385 | 9.9385 | 9.9385 | +0.185 (+1.89%) | 5,687,064 |
| 27 Nov 2017 | CNY | 9.7692 | 9.9615 | 9.6231 | 9.7539 | 9.7539 | -0.015 (-0.16%) | 5,679,168 |
| 24 Nov 2017 | CNY | 9.9615 | 10.0462 | 9.7231 | 9.7692 | 9.7692 | -0.262 (-2.61%) | 5,154,445 |
| 23 Nov 2017 | CNY | 10.7385 | 10.7385 | 10.0077 | 10.0308 | 10.0308 | -0.708 (-6.59%) | 5,843,596 |
| 22 Nov 2017 | CNY | 10.8846 | 11 | 10.6923 | 10.7385 | 10.7385 | -0.223 (-2.03%) | 4,256,605 |
| 21 Nov 2017 | CNY | 11.0385 | 11.1692 | 10.6769 | 10.9615 | 10.9615 | -0.031 (-0.28%) | 4,608,147 |
| 20 Nov 2017 | CNY | 10.9385 | 11.0462 | 10.5385 | 10.9923 | 10.9923 | +0.115 (+1.06%) | 5,003,068 |
| 17 Nov 2017 | CNY | 12 | 12 | 10.8615 | 10.8769 | 10.8769 | -1.192 (-9.88%) | 9,452,605 |
| 16 Nov 2017 | CNY | 11.9462 | 12.2923 | 11.9462 | 12.0692 | 12.0692 | +0.123 (+1.03%) | 5,991,835 |
| 15 Nov 2017 | CNY | 12.4077 | 12.4539 | 11.9308 | 11.9462 | 11.9462 | -0.515 (-4.14%) | 7,370,425 |
| 14 Nov 2017 | CNY | 12.8769 | 12.8923 | 12.3846 | 12.4615 | 12.4615 | -0.477 (-3.69%) | 8,886,451 |
| 13 Nov 2017 | CNY | 13.0539 | 13.1692 | 12.8692 | 12.9385 | 12.9385 | -0.061 (-0.47%) | 6,175,711 |
| 10 Nov 2017 | CNY | 13.1231 | 13.2308 | 12.9615 | 13 | 13 | -0.238 (-1.80%) | 7,454,899 |
| 9 Nov 2017 | CNY | 13.4308 | 13.4385 | 13.0077 | 13.2385 | 13.2385 | -0.1 (-0.75%) | 10,349,625 |
