| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | CNY | 4.56 | 4.98 | 4.56 | 4.79 | 4.79 | +0.19 (+4.13%) | 27,145,232 |
| 9 Jan 2018 | CNY | 4.47 | 4.61 | 4.44 | 4.6 | 4.6 | +0.11 (+2.45%) | 15,672,944 |
| 8 Jan 2018 | CNY | 4.35 | 4.54 | 4.35 | 4.49 | 4.49 | +0.15 (+3.46%) | 14,896,505 |
| 5 Jan 2018 | CNY | 4.39 | 4.41 | 4.31 | 4.34 | 4.34 | -0.03 (-0.69%) | 8,092,668 |
| 4 Jan 2018 | CNY | 4.34 | 4.45 | 4.34 | 4.37 | 4.37 | +0.02 (+0.46%) | 12,841,000 |
| 3 Jan 2018 | CNY | 4.25 | 4.36 | 4.23 | 4.35 | 4.35 | +0.1 (+2.35%) | 12,570,991 |
| 2 Jan 2018 | CNY | 4.22 | 4.3 | 4.2 | 4.25 | 4.25 | +0.03 (+0.71%) | 9,961,292 |
| 29 Dec 2017 | CNY | 4.13 | 4.23 | 4.07 | 4.22 | 4.22 | +0.1 (+2.43%) | 8,324,112 |
| 28 Dec 2017 | CNY | 4.11 | 4.13 | 4.09 | 4.12 | 4.12 | 0.0 (0.0%) | 4,740,508 |
| 27 Dec 2017 | CNY | 4.13 | 4.14 | 4.08 | 4.12 | 4.12 | -0.03 (-0.72%) | 4,648,620 |
| 26 Dec 2017 | CNY | 4.14 | 4.15 | 4 | 4.15 | 4.15 | +0.03 (+0.73%) | 8,622,477 |
| 25 Dec 2017 | CNY | 4.2 | 4.24 | 4.12 | 4.12 | 4.12 | -0.06 (-1.44%) | 4,560,672 |
| 22 Dec 2017 | CNY | 4.21 | 4.21 | 4.18 | 4.18 | 4.18 | -0.05 (-1.18%) | 4,234,900 |
| 21 Dec 2017 | CNY | 4.24 | 4.24 | 4.17 | 4.23 | 4.23 | -0.01 (-0.24%) | 3,944,894 |
| 20 Dec 2017 | CNY | 4.23 | 4.25 | 4.2 | 4.24 | 4.24 | -0.01 (-0.24%) | 4,232,300 |
| 19 Dec 2017 | CNY | 4.14 | 4.26 | 4.13 | 4.25 | 4.25 | +0.13 (+3.16%) | 7,745,987 |
| 18 Dec 2017 | CNY | 4.2 | 4.21 | 4.11 | 4.12 | 4.12 | -0.07 (-1.67%) | 4,186,900 |
| 15 Dec 2017 | CNY | 4.21 | 4.21 | 4.17 | 4.19 | 4.19 | -0.02 (-0.48%) | 3,466,980 |
| 14 Dec 2017 | CNY | 4.21 | 4.22 | 4.18 | 4.21 | 4.21 | +0.01 (+0.24%) | 2,837,908 |
| 13 Dec 2017 | CNY | 4.22 | 4.23 | 4.18 | 4.2 | 4.2 | -0.04 (-0.94%) | 3,843,400 |
| 12 Dec 2017 | CNY | 4.28 | 4.29 | 4.24 | 4.24 | 4.24 | -0.05 (-1.17%) | 3,614,000 |
| 11 Dec 2017 | CNY | 4.28 | 4.3 | 4.26 | 4.29 | 4.29 | +0.01 (+0.23%) | 3,699,216 |
| 8 Dec 2017 | CNY | 4.25 | 4.3 | 4.24 | 4.28 | 4.28 | +0.02 (+0.47%) | 4,021,152 |
| 7 Dec 2017 | CNY | 4.32 | 4.32 | 4.25 | 4.26 | 4.26 | -0.07 (-1.62%) | 4,761,808 |
| 6 Dec 2017 | CNY | 4.38 | 4.39 | 4.27 | 4.33 | 4.33 | -0.04 (-0.92%) | 5,638,961 |
| 5 Dec 2017 | CNY | 4.37 | 4.42 | 4.36 | 4.37 | 4.37 | -0.02 (-0.46%) | 5,848,992 |
| 4 Dec 2017 | CNY | 4.43 | 4.45 | 4.36 | 4.39 | 4.39 | -0.06 (-1.35%) | 5,631,600 |
| 1 Dec 2017 | CNY | 4.43 | 4.47 | 4.4 | 4.45 | 4.45 | +0.02 (+0.45%) | 5,338,814 |
| 30 Nov 2017 | CNY | 4.47 | 4.47 | 4.42 | 4.43 | 4.43 | -0.04 (-0.89%) | 3,960,864 |
| 29 Nov 2017 | CNY | 4.5 | 4.5 | 4.42 | 4.47 | 4.47 | -0.02 (-0.45%) | 4,456,800 |
