| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 2.96 | 2.98 | 2.95 | 2.97 | 2.97 | +0.01 (+0.34%) | 2,213,881 |
| 8 Dec 2017 | CNY | 2.93 | 2.97 | 2.92 | 2.96 | 2.96 | +0.03 (+1.02%) | 4,870,157 |
| 7 Dec 2017 | CNY | 2.93 | 2.94 | 2.92 | 2.93 | 2.93 | -0.01 (-0.34%) | 2,263,032 |
| 6 Dec 2017 | CNY | 2.94 | 2.94 | 2.9 | 2.94 | 2.94 | +0.01 (+0.34%) | 4,387,040 |
| 5 Dec 2017 | CNY | 3 | 3.01 | 2.92 | 2.93 | 2.93 | -0.07 (-2.33%) | 6,268,338 |
| 4 Dec 2017 | CNY | 3 | 3.02 | 3 | 3 | 3 | -0.01 (-0.33%) | 3,584,103 |
| 1 Dec 2017 | CNY | 3 | 3.01 | 2.99 | 3.01 | 3.01 | +0.01 (+0.33%) | 3,499,500 |
| 30 Nov 2017 | CNY | 3.01 | 3.02 | 2.99 | 3 | 3 | -0.02 (-0.66%) | 2,759,200 |
| 29 Nov 2017 | CNY | 3.02 | 3.03 | 2.99 | 3.02 | 3.02 | 0.0 (0.0%) | 4,084,303 |
| 28 Nov 2017 | CNY | 2.99 | 3.03 | 2.98 | 3.02 | 3.02 | +0.02 (+0.67%) | 5,396,300 |
| 27 Nov 2017 | CNY | 2.99 | 3.01 | 2.97 | 3 | 3 | +0.01 (+0.33%) | 4,220,750 |
| 24 Nov 2017 | CNY | 2.98 | 3 | 2.97 | 2.99 | 2.99 | +0.01 (+0.34%) | 3,031,822 |
| 23 Nov 2017 | CNY | 3.03 | 3.03 | 2.98 | 2.98 | 2.98 | -0.04 (-1.32%) | 6,319,200 |
| 22 Nov 2017 | CNY | 3.05 | 3.05 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 6,577,668 |
| 21 Nov 2017 | CNY | 3.05 | 3.06 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 4,363,150 |
| 20 Nov 2017 | CNY | 3 | 3.05 | 3 | 3.05 | 3.05 | +0.02 (+0.66%) | 6,029,868 |
| 17 Nov 2017 | CNY | 3.17 | 3.17 | 3.02 | 3.03 | 3.03 | -0.14 (-4.42%) | 11,879,722 |
| 16 Nov 2017 | CNY | 3.16 | 3.18 | 3.15 | 3.17 | 3.17 | +0.01 (+0.32%) | 4,128,078 |
| 15 Nov 2017 | CNY | 3.2 | 3.21 | 3.15 | 3.16 | 3.16 | -0.04 (-1.25%) | 5,930,700 |
| 14 Nov 2017 | CNY | 3.2 | 3.21 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 4,017,000 |
| 13 Nov 2017 | CNY | 3.22 | 3.23 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 4,639,198 |
| 10 Nov 2017 | CNY | 3.23 | 3.24 | 3.21 | 3.22 | 3.22 | -0.03 (-0.92%) | 3,362,548 |
| 9 Nov 2017 | CNY | 3.23 | 3.27 | 3.22 | 3.25 | 3.25 | +0.02 (+0.62%) | 3,611,527 |
| 8 Nov 2017 | CNY | 3.21 | 3.25 | 3.19 | 3.23 | 3.23 | +0.02 (+0.62%) | 4,606,201 |
| 7 Nov 2017 | CNY | 3.18 | 3.22 | 3.17 | 3.21 | 3.21 | +0.03 (+0.94%) | 4,776,803 |
| 6 Nov 2017 | CNY | 3.19 | 3.19 | 3.15 | 3.18 | 3.18 | -0.02 (-0.63%) | 5,387,698 |
| 3 Nov 2017 | CNY | 3.2 | 3.22 | 3.18 | 3.2 | 3.2 | -0.01 (-0.31%) | 5,219,201 |
| 2 Nov 2017 | CNY | 3.25 | 3.26 | 3.2 | 3.21 | 3.21 | -0.04 (-1.23%) | 6,152,582 |
| 1 Nov 2017 | CNY | 3.26 | 3.27 | 3.23 | 3.25 | 3.25 | 0.0 (0.0%) | 3,394,232 |
| 31 Oct 2017 | CNY | 3.23 | 3.26 | 3.22 | 3.25 | 3.25 | 0.0 (0.0%) | 5,479,944 |
