| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | CNY | 5.56 | 5.69 | 5.48 | 5.6 | 5.6 | +0.05 (+0.90%) | 3,576,054 |
| 8 Dec 2017 | CNY | 5.53 | 5.65 | 5.51 | 5.55 | 5.55 | -0.02 (-0.36%) | 3,554,856 |
| 7 Dec 2017 | CNY | 5.47 | 5.6 | 5.36 | 5.57 | 5.57 | +0.17 (+3.15%) | 4,590,558 |
| 6 Dec 2017 | CNY | 5.29 | 5.5 | 5.23 | 5.4 | 5.4 | +0.19 (+3.65%) | 4,437,058 |
| 5 Dec 2017 | CNY | 5.54 | 5.6 | 5.21 | 5.21 | 5.21 | -0.39 (-6.96%) | 4,477,202 |
| 4 Dec 2017 | CNY | 5.67 | 5.71 | 5.54 | 5.6 | 5.6 | -0.05 (-0.88%) | 2,517,002 |
| 1 Dec 2017 | CNY | 5.71 | 5.72 | 5.61 | 5.65 | 5.65 | -0.09 (-1.57%) | 3,360,800 |
| 30 Nov 2017 | CNY | 5.73 | 5.74 | 5.49 | 5.74 | 5.74 | 0.0 (0.0%) | 7,770,600 |
| 29 Nov 2017 | CNY | 5.7 | 5.75 | 5.6 | 5.74 | 5.74 | +0.03 (+0.53%) | 7,577,500 |
| 28 Nov 2017 | CNY | 5.54 | 5.76 | 5.5 | 5.71 | 5.71 | +0.18 (+3.25%) | 9,715,485 |
| 27 Nov 2017 | CNY | 5.54 | 5.59 | 5.43 | 5.53 | 5.53 | -0.05 (-0.90%) | 3,733,700 |
| 24 Nov 2017 | CNY | 5.42 | 5.61 | 5.42 | 5.58 | 5.58 | +0.04 (+0.72%) | 6,089,924 |
| 23 Nov 2017 | CNY | 5.48 | 5.64 | 5.4 | 5.54 | 5.54 | +0.1 (+1.84%) | 9,282,334 |
| 22 Nov 2017 | CNY | 5.16 | 5.58 | 4.65 | 5.44 | 5.44 | +0.3 (+5.84%) | 9,372,699 |
| 21 Nov 2017 | CNY | 5.13 | 5.2 | 5.12 | 5.14 | 5.14 | +0.01 (+0.19%) | 2,198,900 |
| 20 Nov 2017 | CNY | 5.13 | 5.17 | 5.11 | 5.13 | 5.13 | +0.08 (+1.58%) | 3,129,358 |
| 17 Nov 2017 | CNY | 5.37 | 5.38 | 5.04 | 5.05 | 5.05 | -0.33 (-6.13%) | 6,123,326 |
| 16 Nov 2017 | CNY | 5.38 | 5.39 | 5.33 | 5.38 | 5.38 | +0.02 (+0.37%) | 1,799,126 |
| 15 Nov 2017 | CNY | 5.41 | 5.45 | 5.35 | 5.36 | 5.36 | -0.09 (-1.65%) | 2,791,800 |
| 14 Nov 2017 | CNY | 5.51 | 5.55 | 5.45 | 5.45 | 5.45 | -0.07 (-1.27%) | 2,959,822 |
| 13 Nov 2017 | CNY | 5.54 | 5.54 | 5.46 | 5.52 | 5.52 | +0.02 (+0.36%) | 3,073,200 |
| 10 Nov 2017 | CNY | 5.48 | 5.53 | 5.42 | 5.5 | 5.5 | +0.02 (+0.36%) | 2,837,396 |
| 9 Nov 2017 | CNY | 5.44 | 5.54 | 5.42 | 5.48 | 5.48 | +0.05 (+0.92%) | 2,853,500 |
| 8 Nov 2017 | CNY | 5.39 | 5.48 | 5.36 | 5.43 | 5.43 | +0.04 (+0.74%) | 3,183,502 |
| 7 Nov 2017 | CNY | 5.32 | 5.41 | 5.32 | 5.39 | 5.39 | +0.08 (+1.51%) | 4,247,108 |
| 6 Nov 2017 | CNY | 5.32 | 5.35 | 5.2 | 5.31 | 5.31 | 0.0 (0.0%) | 2,548,052 |
| 3 Nov 2017 | CNY | 5.31 | 5.39 | 5.27 | 5.31 | 5.31 | +0.01 (+0.19%) | 3,328,476 |
| 2 Nov 2017 | CNY | 5.41 | 5.41 | 5.29 | 5.3 | 5.3 | -0.11 (-2.03%) | 3,164,600 |
| 1 Nov 2017 | CNY | 5.42 | 5.43 | 5.36 | 5.41 | 5.41 | -0.02 (-0.37%) | 2,495,818 |
| 31 Oct 2017 | CNY | 5.31 | 5.44 | 5.31 | 5.43 | 5.43 | +0.08 (+1.50%) | 3,334,874 |
