| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 4.98 | 4.98 | 4.91 | 4.95 | 4.95 | +0.01 (+0.20%) | 1,000,229 |
| 8 Dec 2017 | CNY | 4.92 | 5.01 | 4.9 | 4.94 | 4.94 | +0.05 (+1.02%) | 1,152,348 |
| 7 Dec 2017 | CNY | 4.99 | 4.99 | 4.89 | 4.89 | 4.89 | -0.06 (-1.21%) | 1,918,868 |
| 6 Dec 2017 | CNY | 4.79 | 4.99 | 4.76 | 4.95 | 4.95 | +0.13 (+2.70%) | 2,426,906 |
| 5 Dec 2017 | CNY | 5 | 5.03 | 4.73 | 4.82 | 4.82 | -0.19 (-3.79%) | 2,730,118 |
| 4 Dec 2017 | CNY | 5.05 | 5.09 | 5 | 5.01 | 5.01 | -0.04 (-0.79%) | 1,910,000 |
| 1 Dec 2017 | CNY | 5.01 | 5.11 | 5.01 | 5.05 | 5.05 | +0.03 (+0.60%) | 1,921,800 |
| 30 Nov 2017 | CNY | 5.02 | 5.06 | 4.96 | 5.02 | 5.02 | 0.0 (0.0%) | 1,641,045 |
| 29 Nov 2017 | CNY | 5.07 | 5.11 | 4.94 | 5.02 | 5.02 | -0.08 (-1.57%) | 2,509,807 |
| 28 Nov 2017 | CNY | 5.08 | 5.14 | 5.05 | 5.1 | 5.1 | +0.02 (+0.39%) | 1,533,308 |
| 27 Nov 2017 | CNY | 5.05 | 5.16 | 5.03 | 5.08 | 5.08 | +0.05 (+0.99%) | 2,645,900 |
| 24 Nov 2017 | CNY | 4.89 | 5.11 | 4.84 | 5.03 | 5.03 | +0.14 (+2.86%) | 3,818,491 |
| 23 Nov 2017 | CNY | 5.12 | 5.14 | 4.88 | 4.89 | 4.89 | -0.23 (-4.49%) | 5,557,141 |
| 22 Nov 2017 | CNY | 5.35 | 5.42 | 5.09 | 5.12 | 5.12 | -0.27 (-5.01%) | 6,986,590 |
| 21 Nov 2017 | CNY | 5.48 | 5.51 | 5.33 | 5.39 | 5.39 | -0.2 (-3.58%) | 3,592,920 |
| 20 Nov 2017 | CNY | 5.34 | 5.6 | 5.08 | 5.59 | 5.59 | +0.1 (+1.82%) | 5,357,838 |
| 17 Nov 2017 | CNY | 5.68 | 5.74 | 5.45 | 5.49 | 5.49 | -0.22 (-3.85%) | 4,265,300 |
| 16 Nov 2017 | CNY | 5.79 | 5.82 | 5.7 | 5.71 | 5.71 | -0.07 (-1.21%) | 2,231,800 |
| 15 Nov 2017 | CNY | 5.95 | 5.97 | 5.77 | 5.78 | 5.78 | -0.17 (-2.86%) | 3,502,200 |
| 14 Nov 2017 | CNY | 6.06 | 6.06 | 5.92 | 5.95 | 5.95 | -0.12 (-1.98%) | 3,919,300 |
| 13 Nov 2017 | CNY | 6.11 | 6.15 | 6.01 | 6.07 | 6.07 | -0.04 (-0.65%) | 2,466,600 |
| 10 Nov 2017 | CNY | 6.17 | 6.21 | 6.11 | 6.11 | 6.11 | -0.06 (-0.97%) | 1,741,700 |
| 9 Nov 2017 | CNY | 6.16 | 6.25 | 6.16 | 6.17 | 6.17 | -0.03 (-0.48%) | 1,831,712 |
| 8 Nov 2017 | CNY | 6.17 | 6.25 | 6.17 | 6.2 | 6.2 | -0.01 (-0.16%) | 1,758,000 |
| 7 Nov 2017 | CNY | 6.19 | 6.21 | 6.12 | 6.21 | 6.21 | +0.01 (+0.16%) | 2,080,534 |
| 6 Nov 2017 | CNY | 6.14 | 6.23 | 6.04 | 6.2 | 6.2 | +0.06 (+0.98%) | 2,035,794 |
| 3 Nov 2017 | CNY | 6.21 | 6.26 | 6.09 | 6.14 | 6.14 | -0.08 (-1.29%) | 2,342,960 |
| 2 Nov 2017 | CNY | 6.31 | 6.37 | 6.21 | 6.22 | 6.22 | -0.14 (-2.20%) | 1,901,860 |
| 1 Nov 2017 | CNY | 6.41 | 6.41 | 6.27 | 6.36 | 6.36 | +0.08 (+1.27%) | 1,584,600 |
| 31 Oct 2017 | CNY | 6.22 | 6.45 | 6.18 | 6.28 | 6.28 | +0.13 (+2.11%) | 3,625,574 |
