| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | CNY | 4.46 | 4.51 | 4.43 | 4.49 | 4.49 | +0.03 (+0.67%) | 4,684,179 |
| 27 Nov 2017 | CNY | 4.56 | 4.56 | 4.46 | 4.46 | 4.46 | -0.11 (-2.41%) | 5,111,584 |
| 24 Nov 2017 | CNY | 4.62 | 4.62 | 4.52 | 4.57 | 4.57 | -0.03 (-0.65%) | 5,637,098 |
| 23 Nov 2017 | CNY | 4.75 | 4.75 | 4.6 | 4.6 | 4.6 | -0.15 (-3.16%) | 8,686,700 |
| 22 Nov 2017 | CNY | 4.75 | 4.79 | 4.71 | 4.75 | 4.75 | 0.0 (0.0%) | 8,876,636 |
| 21 Nov 2017 | CNY | 4.64 | 4.79 | 4.57 | 4.75 | 4.75 | +0.08 (+1.71%) | 10,210,944 |
| 20 Nov 2017 | CNY | 4.53 | 4.7 | 4.51 | 4.67 | 4.67 | -0.04 (-0.85%) | 11,079,356 |
| 17 Nov 2017 | CNY | 4.7 | 4.71 | 4.6 | 4.71 | 4.71 | -0.02 (-0.42%) | 12,037,799 |
| 16 Nov 2017 | CNY | 4.79 | 4.79 | 4.58 | 4.73 | 4.73 | -0.06 (-1.25%) | 11,483,068 |
| 15 Nov 2017 | CNY | 4.97 | 4.97 | 4.68 | 4.79 | 4.79 | -0.14 (-2.84%) | 17,579,500 |
| 14 Nov 2017 | CNY | 5.05 | 5.05 | 4.89 | 4.93 | 4.93 | -0.15 (-2.95%) | 20,561,500 |
| 13 Nov 2017 | CNY | 5.17 | 5.17 | 5.03 | 5.08 | 5.08 | -0.11 (-2.12%) | 21,049,928 |
| 10 Nov 2017 | CNY | 5.1 | 5.21 | 5 | 5.19 | 5.19 | -0.05 (-0.95%) | 40,652,948 |
| 9 Nov 2017 | CNY | 5.31 | 5.31 | 4.99 | 5.24 | 5.24 | +0.41 (+8.49%) | 78,120,203 |
| 8 Nov 2017 | CNY | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | +0.44 (+10.02%) | 2,180,452 |
| 2 Jun 2017 | CNY | 4.49 | 4.49 | 4.16 | 4.39 | 4.39 | -0.13 (-2.88%) | 13,842,920 |
| 1 Jun 2017 | CNY | 4.81 | 4.82 | 4.5 | 4.52 | 4.52 | -0.31 (-6.42%) | 7,292,308 |
| 31 May 2017 | CNY | 4.79 | 4.88 | 4.79 | 4.83 | 4.83 | +0.05 (+1.05%) | 5,948,899 |
| 26 May 2017 | CNY | 4.81 | 4.85 | 4.77 | 4.78 | 4.78 | -0.02 (-0.42%) | 5,919,900 |
| 25 May 2017 | CNY | 4.81 | 4.83 | 4.73 | 4.8 | 4.8 | -0.02 (-0.41%) | 7,374,333 |
| 24 May 2017 | CNY | 4.91 | 4.91 | 4.73 | 4.82 | 4.82 | -0.09 (-1.83%) | 9,287,666 |
| 23 May 2017 | CNY | 5 | 5.05 | 4.91 | 4.91 | 4.91 | -0.08 (-1.60%) | 7,659,828 |
| 22 May 2017 | CNY | 5.09 | 5.09 | 4.99 | 4.99 | 4.99 | -0.1 (-1.96%) | 5,727,837 |
| 19 May 2017 | CNY | 5.05 | 5.15 | 5.02 | 5.09 | 5.09 | +0.04 (+0.79%) | 7,717,227 |
| 18 May 2017 | CNY | 5.07 | 5.13 | 5.05 | 5.05 | 5.05 | -0.08 (-1.56%) | 6,005,804 |
| 17 May 2017 | CNY | 5.04 | 5.13 | 5.01 | 5.13 | 5.13 | +0.08 (+1.58%) | 10,002,675 |
| 16 May 2017 | CNY | 5.06 | 5.06 | 4.93 | 5.05 | 5.05 | -0.01 (-0.20%) | 8,417,915 |
| 15 May 2017 | CNY | 5.07 | 5.12 | 5.04 | 5.06 | 5.06 | -0.04 (-0.78%) | 5,003,398 |
| 12 May 2017 | CNY | 5.06 | 5.1 | 4.97 | 5.1 | 5.1 | 0.0 (0.0%) | 8,006,752 |
| 11 May 2017 | CNY | 5.14 | 5.14 | 4.82 | 5.1 | 5.1 | -0.09 (-1.73%) | 17,162,800 |
