| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 5.06 | 5.14 | 5.05 | 5.11 | 5.11 | +0.04 (+0.79%) | 2,471,905 |
| 8 Dec 2017 | CNY | 5 | 5.09 | 5 | 5.07 | 5.07 | +0.07 (+1.40%) | 2,962,801 |
| 7 Dec 2017 | CNY | 4.98 | 5.05 | 4.95 | 5 | 5 | -0.02 (-0.40%) | 2,738,285 |
| 6 Dec 2017 | CNY | 4.97 | 5.02 | 4.87 | 5.02 | 5.02 | +0.02 (+0.40%) | 4,888,092 |
| 5 Dec 2017 | CNY | 5.22 | 5.24 | 4.93 | 5 | 5 | -0.27 (-5.12%) | 6,392,902 |
| 4 Dec 2017 | CNY | 5.42 | 5.58 | 5.26 | 5.27 | 5.27 | +0.08 (+1.54%) | 7,144,100 |
| 1 Dec 2017 | CNY | 5.19 | 5.21 | 5.1 | 5.19 | 5.19 | +0.02 (+0.39%) | 2,604,830 |
| 30 Nov 2017 | CNY | 5.14 | 5.2 | 5.11 | 5.17 | 5.17 | +0.04 (+0.78%) | 2,914,000 |
| 29 Nov 2017 | CNY | 5.14 | 5.14 | 5.05 | 5.13 | 5.13 | +0.02 (+0.39%) | 4,102,827 |
| 28 Nov 2017 | CNY | 5.01 | 5.11 | 5 | 5.11 | 5.11 | +0.1 (+2.00%) | 3,235,783 |
| 27 Nov 2017 | CNY | 5.02 | 5.15 | 4.95 | 5.01 | 5.01 | -0.02 (-0.40%) | 4,058,956 |
| 24 Nov 2017 | CNY | 5.04 | 5.17 | 4.95 | 5.03 | 5.03 | -0.04 (-0.79%) | 6,651,456 |
| 23 Nov 2017 | CNY | 5.4 | 5.4 | 5.03 | 5.07 | 5.07 | -0.32 (-5.94%) | 9,148,200 |
| 22 Nov 2017 | CNY | 5.54 | 5.6 | 5.35 | 5.39 | 5.39 | -0.17 (-3.06%) | 7,425,700 |
| 21 Nov 2017 | CNY | 5.55 | 5.65 | 5.51 | 5.56 | 5.56 | +0.02 (+0.36%) | 3,160,779 |
| 20 Nov 2017 | CNY | 5.47 | 5.58 | 5.46 | 5.54 | 5.54 | -0.06 (-1.07%) | 3,891,139 |
| 17 Nov 2017 | CNY | 5.86 | 5.94 | 5.58 | 5.6 | 5.6 | -0.26 (-4.44%) | 6,988,788 |
| 16 Nov 2017 | CNY | 5.97 | 5.97 | 5.85 | 5.86 | 5.86 | -0.11 (-1.84%) | 3,629,870 |
| 15 Nov 2017 | CNY | 6.04 | 6.18 | 5.95 | 5.97 | 5.97 | -0.13 (-2.13%) | 5,345,080 |
| 14 Nov 2017 | CNY | 5.89 | 6.12 | 5.82 | 6.1 | 6.1 | +0.23 (+3.92%) | 11,784,555 |
| 13 Nov 2017 | CNY | 6.01 | 6.02 | 5.86 | 5.87 | 5.87 | -0.15 (-2.49%) | 5,680,500 |
| 10 Nov 2017 | CNY | 6.07 | 6.09 | 6 | 6.02 | 6.02 | -0.09 (-1.47%) | 4,972,681 |
| 9 Nov 2017 | CNY | 6.09 | 6.15 | 6.02 | 6.11 | 6.11 | -0.01 (-0.16%) | 5,414,139 |
| 8 Nov 2017 | CNY | 5.83 | 6.17 | 5.82 | 6.12 | 6.12 | +0.3 (+5.15%) | 15,849,075 |
| 7 Nov 2017 | CNY | 5.84 | 5.85 | 5.76 | 5.82 | 5.82 | -0.01 (-0.17%) | 4,474,300 |
| 6 Nov 2017 | CNY | 5.75 | 5.86 | 5.72 | 5.83 | 5.83 | -0.03 (-0.51%) | 5,350,400 |
| 3 Nov 2017 | CNY | 5.57 | 5.96 | 5.47 | 5.86 | 5.86 | +0.27 (+4.83%) | 9,290,579 |
| 2 Nov 2017 | CNY | 5.61 | 5.61 | 5.4 | 5.59 | 5.59 | -0.02 (-0.36%) | 4,884,587 |
| 1 Nov 2017 | CNY | 5.58 | 5.67 | 5.55 | 5.61 | 5.61 | +0.02 (+0.36%) | 3,813,126 |
| 31 Oct 2017 | CNY | 5.5 | 5.59 | 5.46 | 5.59 | 5.59 | +0.05 (+0.90%) | 4,804,910 |
