| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | CNY | 7.95 | 7.95 | 7.85 | 7.86 | 7.86 | -0.04 (-0.51%) | 1,233,340 |
| 24 Nov 2017 | CNY | 7.93 | 7.93 | 7.78 | 7.9 | 7.9 | +0.02 (+0.25%) | 1,286,722 |
| 23 Nov 2017 | CNY | 7.97 | 8 | 7.85 | 7.88 | 7.88 | -0.11 (-1.38%) | 2,052,102 |
| 22 Nov 2017 | CNY | 8.03 | 8.11 | 7.92 | 7.99 | 7.99 | -0.05 (-0.62%) | 2,208,414 |
| 21 Nov 2017 | CNY | 8.18 | 8.22 | 8 | 8.04 | 8.04 | -0.13 (-1.59%) | 2,387,400 |
| 20 Nov 2017 | CNY | 8.04 | 8.21 | 7.8 | 8.17 | 8.17 | +0.03 (+0.37%) | 2,636,402 |
| 17 Nov 2017 | CNY | 8.63 | 8.63 | 8.1 | 8.14 | 8.14 | -0.48 (-5.57%) | 4,577,120 |
| 16 Nov 2017 | CNY | 8.78 | 8.79 | 8.61 | 8.62 | 8.62 | -0.12 (-1.37%) | 2,110,100 |
| 15 Nov 2017 | CNY | 8.93 | 8.95 | 8.72 | 8.74 | 8.74 | -0.19 (-2.13%) | 2,534,360 |
| 14 Nov 2017 | CNY | 9.06 | 9.07 | 8.86 | 8.93 | 8.93 | -0.1 (-1.11%) | 2,022,136 |
| 13 Nov 2017 | CNY | 8.94 | 9.12 | 8.92 | 9.03 | 9.03 | +0.11 (+1.23%) | 2,617,108 |
| 10 Nov 2017 | CNY | 9 | 9.03 | 8.91 | 8.92 | 8.92 | -0.12 (-1.33%) | 1,625,120 |
| 9 Nov 2017 | CNY | 8.99 | 9.06 | 8.96 | 9.04 | 9.04 | -0.01 (-0.11%) | 1,758,100 |
| 8 Nov 2017 | CNY | 8.95 | 9.15 | 8.84 | 9.05 | 9.05 | +0.1 (+1.12%) | 3,224,734 |
| 7 Nov 2017 | CNY | 8.84 | 8.95 | 8.74 | 8.95 | 8.95 | +0.13 (+1.47%) | 2,735,980 |
| 6 Nov 2017 | CNY | 8.89 | 8.89 | 8.61 | 8.82 | 8.82 | -0.28 (-3.08%) | 4,182,020 |
| 3 Nov 2017 | CNY | 9.23 | 9.23 | 9.04 | 9.1 | 9.1 | -0.07 (-0.76%) | 2,631,561 |
| 2 Nov 2017 | CNY | 9.34 | 9.4 | 9.15 | 9.17 | 9.17 | -0.21 (-2.24%) | 2,534,980 |
| 1 Nov 2017 | CNY | 9.41 | 9.44 | 9.32 | 9.38 | 9.38 | -0.01 (-0.11%) | 1,849,260 |
| 31 Oct 2017 | CNY | 9.3 | 9.42 | 9.21 | 9.39 | 9.39 | +0.03 (+0.32%) | 2,046,340 |
| 30 Oct 2017 | CNY | 9.8 | 9.8 | 9.25 | 9.36 | 9.36 | -0.5 (-5.07%) | 4,675,012 |
| 27 Oct 2017 | CNY | 9.95 | 10.13 | 9.81 | 9.86 | 9.86 | -0.05 (-0.50%) | 3,435,384 |
| 26 Oct 2017 | CNY | 9.89 | 9.91 | 9.83 | 9.91 | 9.91 | +0.02 (+0.20%) | 2,138,320 |
| 25 Oct 2017 | CNY | 9.88 | 9.92 | 9.8 | 9.89 | 9.89 | +0.01 (+0.10%) | 2,025,810 |
| 24 Oct 2017 | CNY | 10 | 10 | 9.77 | 9.88 | 9.88 | -0.07 (-0.70%) | 2,155,700 |
| 23 Oct 2017 | CNY | 9.89 | 9.96 | 9.84 | 9.95 | 9.95 | +0.06 (+0.61%) | 1,935,060 |
| 20 Oct 2017 | CNY | 9.8 | 9.93 | 9.73 | 9.89 | 9.89 | +0.08 (+0.82%) | 2,415,266 |
| 19 Oct 2017 | CNY | 10.16 | 10.22 | 9.79 | 9.81 | 9.81 | -0.43 (-4.20%) | 4,984,739 |
| 18 Oct 2017 | CNY | 10.21 | 10.62 | 10.21 | 10.24 | 10.24 | +0.04 (+0.39%) | 3,860,080 |
| 17 Oct 2017 | CNY | 10.22 | 10.3 | 10.11 | 10.2 | 10.2 | -0.08 (-0.78%) | 2,878,956 |
