| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 4.0207 | 4.1103 | 4.0207 | 4.0966 | 4.0966 | +0.083 (+2.06%) | 24,343,171 |
| 30 Nov 2017 | CNY | 4.0138 | 4.0621 | 3.9862 | 4.0138 | 4.0138 | -0.021 (-0.51%) | 15,789,920 |
| 29 Nov 2017 | CNY | 3.9655 | 4.0552 | 3.9586 | 4.0345 | 4.0345 | +0.055 (+1.39%) | 23,209,514 |
| 28 Nov 2017 | CNY | 3.9655 | 3.9931 | 3.9241 | 3.9793 | 3.9793 | +0.069 (+1.76%) | 17,669,160 |
| 27 Nov 2017 | CNY | 3.9655 | 3.9724 | 3.9103 | 3.9103 | 3.9103 | -0.076 (-1.90%) | 11,115,700 |
| 24 Nov 2017 | CNY | 3.9586 | 3.9862 | 3.9035 | 3.9862 | 3.9862 | +0.007 (+0.17%) | 19,091,291 |
| 23 Nov 2017 | CNY | 4.0276 | 4.0276 | 3.9724 | 3.9793 | 3.9793 | -0.069 (-1.70%) | 12,983,833 |
| 22 Nov 2017 | CNY | 4.0483 | 4.0552 | 4 | 4.0483 | 4.0483 | -0.007 (-0.17%) | 16,743,743 |
| 21 Nov 2017 | CNY | 4.0759 | 4.0759 | 3.9931 | 4.0552 | 4.0552 | -0.014 (-0.34%) | 16,735,328 |
| 20 Nov 2017 | CNY | 3.9517 | 4.0759 | 3.9379 | 4.069 | 4.069 | +0.028 (+0.68%) | 19,636,301 |
| 17 Nov 2017 | CNY | 4.1035 | 4.1035 | 3.9035 | 4.0414 | 4.0414 | -0.083 (-2.01%) | 34,140,105 |
| 16 Nov 2017 | CNY | 4.1172 | 4.1379 | 4.0828 | 4.1241 | 4.1241 | +0.014 (+0.34%) | 14,252,960 |
| 15 Nov 2017 | CNY | 4.1103 | 4.1448 | 4.1035 | 4.1103 | 4.1103 | -0.021 (-0.50%) | 12,402,383 |
| 14 Nov 2017 | CNY | 4.1586 | 4.1586 | 4.1035 | 4.131 | 4.131 | -0.028 (-0.66%) | 20,660,317 |
| 13 Nov 2017 | CNY | 4.1931 | 4.2 | 4.1241 | 4.1586 | 4.1586 | -0.041 (-0.99%) | 21,161,407 |
| 10 Nov 2017 | CNY | 4.1931 | 4.2207 | 4.1586 | 4.2 | 4.2 | 0.0 (0.0%) | 18,124,462 |
| 9 Nov 2017 | CNY | 4.2138 | 4.2138 | 4.1724 | 4.2 | 4.2 | +0.007 (+0.16%) | 17,867,192 |
| 8 Nov 2017 | CNY | 4.2138 | 4.2345 | 4.1793 | 4.1931 | 4.1931 | -0.014 (-0.33%) | 19,810,045 |
| 7 Nov 2017 | CNY | 4.1862 | 4.2138 | 4.1517 | 4.2069 | 4.2069 | +0.055 (+1.33%) | 19,901,080 |
| 6 Nov 2017 | CNY | 4.1586 | 4.1586 | 4.0828 | 4.1517 | 4.1517 | +0.021 (+0.50%) | 21,490,612 |
| 3 Nov 2017 | CNY | 4.1655 | 4.1931 | 4.1241 | 4.131 | 4.131 | -0.041 (-0.99%) | 22,545,151 |
| 2 Nov 2017 | CNY | 4.2483 | 4.2483 | 4.1448 | 4.1724 | 4.1724 | -0.076 (-1.79%) | 24,936,395 |
| 1 Nov 2017 | CNY | 4.2759 | 4.2966 | 4.2414 | 4.2483 | 4.2483 | -0.021 (-0.48%) | 16,263,917 |
| 31 Oct 2017 | CNY | 4.2621 | 4.3035 | 4.2276 | 4.269 | 4.269 | +0.007 (+0.16%) | 14,301,563 |
| 30 Oct 2017 | CNY | 4.3448 | 4.3586 | 4.2276 | 4.2621 | 4.2621 | -0.048 (-1.12%) | 29,523,390 |
| 27 Oct 2017 | CNY | 4.2828 | 4.3862 | 4.2828 | 4.3103 | 4.3103 | -0.048 (-1.11%) | 19,616,470 |
| 26 Oct 2017 | CNY | 4.3379 | 4.3793 | 4.3241 | 4.3586 | 4.3586 | 0.0 (0.0%) | 22,868,815 |
| 25 Oct 2017 | CNY | 4.3724 | 4.4 | 4.3241 | 4.3586 | 4.3586 | -0.035 (-0.79%) | 32,236,349 |
| 24 Oct 2017 | CNY | 4.3793 | 4.4552 | 4.3517 | 4.3931 | 4.3931 | +0.069 (+1.60%) | 58,496,172 |
| 23 Oct 2017 | CNY | 4.2621 | 4.3379 | 4.2483 | 4.3241 | 4.3241 | +0.062 (+1.45%) | 19,152,020 |
