| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2018 | CNY | 5.15 | 5.23 | 5.13 | 5.21 | 5.21 | +0.06 (+1.17%) | 2,765,500 |
| 29 Dec 2017 | CNY | 5.13 | 5.21 | 5.13 | 5.15 | 5.15 | -0.02 (-0.39%) | 2,459,631 |
| 28 Dec 2017 | CNY | 5.09 | 5.2 | 5.05 | 5.17 | 5.17 | +0.07 (+1.37%) | 3,924,023 |
| 27 Dec 2017 | CNY | 5.11 | 5.18 | 5.08 | 5.1 | 5.1 | -0.02 (-0.39%) | 2,624,300 |
| 26 Dec 2017 | CNY | 5.06 | 5.13 | 5.04 | 5.12 | 5.12 | +0.03 (+0.59%) | 2,159,600 |
| 25 Dec 2017 | CNY | 5.24 | 5.24 | 5.04 | 5.09 | 5.09 | -0.13 (-2.49%) | 4,132,633 |
| 22 Dec 2017 | CNY | 5.29 | 5.3 | 5.22 | 5.22 | 5.22 | -0.05 (-0.95%) | 2,556,700 |
| 21 Dec 2017 | CNY | 5.29 | 5.32 | 5.23 | 5.27 | 5.27 | -0.02 (-0.38%) | 2,127,310 |
| 20 Dec 2017 | CNY | 5.39 | 5.43 | 5.26 | 5.29 | 5.29 | -0.11 (-2.04%) | 4,324,803 |
| 19 Dec 2017 | CNY | 5.38 | 5.45 | 5.38 | 5.4 | 5.4 | +0.02 (+0.37%) | 1,969,504 |
| 18 Dec 2017 | CNY | 5.46 | 5.52 | 5.38 | 5.38 | 5.38 | -0.1 (-1.82%) | 3,354,562 |
| 15 Dec 2017 | CNY | 5.43 | 5.51 | 5.4 | 5.48 | 5.48 | +0.03 (+0.55%) | 2,957,529 |
| 14 Dec 2017 | CNY | 5.45 | 5.49 | 5.41 | 5.45 | 5.45 | -0.02 (-0.37%) | 2,621,422 |
| 13 Dec 2017 | CNY | 5.49 | 5.5 | 5.38 | 5.47 | 5.47 | -0.04 (-0.73%) | 3,715,303 |
| 12 Dec 2017 | CNY | 5.48 | 5.57 | 5.46 | 5.51 | 5.51 | -0.11 (-1.96%) | 5,646,202 |
| 11 Dec 2017 | CNY | 5.45 | 5.81 | 5.4 | 5.62 | 5.62 | +0.19 (+3.50%) | 8,660,316 |
| 8 Dec 2017 | CNY | 5.36 | 5.46 | 5.34 | 5.43 | 5.43 | +0.07 (+1.31%) | 3,114,534 |
| 7 Dec 2017 | CNY | 5.43 | 5.43 | 5.35 | 5.36 | 5.36 | -0.08 (-1.47%) | 2,497,710 |
| 6 Dec 2017 | CNY | 5.34 | 5.45 | 5.31 | 5.44 | 5.44 | +0.05 (+0.93%) | 2,755,735 |
| 5 Dec 2017 | CNY | 5.6 | 5.63 | 5.31 | 5.39 | 5.39 | -0.26 (-4.60%) | 4,977,210 |
| 4 Dec 2017 | CNY | 5.59 | 5.7 | 5.54 | 5.65 | 5.65 | +0.06 (+1.07%) | 5,146,894 |
| 1 Dec 2017 | CNY | 5.47 | 5.59 | 5.43 | 5.59 | 5.59 | +0.06 (+1.08%) | 4,564,250 |
| 30 Nov 2017 | CNY | 5.51 | 5.8 | 5.51 | 5.53 | 5.53 | -0.06 (-1.07%) | 7,343,200 |
| 29 Nov 2017 | CNY | 5.39 | 5.64 | 5.34 | 5.59 | 5.59 | +0.19 (+3.52%) | 8,589,055 |
| 28 Nov 2017 | CNY | 5.32 | 5.42 | 5.28 | 5.4 | 5.4 | +0.07 (+1.31%) | 2,939,345 |
| 27 Nov 2017 | CNY | 5.38 | 5.4 | 5.3 | 5.33 | 5.33 | -0.03 (-0.56%) | 2,302,600 |
| 24 Nov 2017 | CNY | 5.29 | 5.37 | 5.25 | 5.36 | 5.36 | +0.06 (+1.13%) | 2,656,509 |
| 23 Nov 2017 | CNY | 5.48 | 5.49 | 5.25 | 5.3 | 5.3 | -0.16 (-2.93%) | 4,130,200 |
| 22 Nov 2017 | CNY | 5.46 | 5.51 | 5.43 | 5.46 | 5.46 | -0.01 (-0.18%) | 3,258,600 |
| 21 Nov 2017 | CNY | 5.4 | 5.48 | 5.34 | 5.47 | 5.47 | +0.05 (+0.92%) | 4,743,979 |
