| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | CNY | 4.04 | 4.44 | 4.03 | 4.08 | 4.08 | +0.04 (+0.99%) | 8,051,570 |
| 4 Dec 2017 | CNY | 4.1 | 4.11 | 4.04 | 4.04 | 4.04 | -0.06 (-1.46%) | 1,762,220 |
| 1 Dec 2017 | CNY | 4.03 | 4.12 | 4.03 | 4.1 | 4.1 | +0.05 (+1.23%) | 3,337,000 |
| 30 Nov 2017 | CNY | 4.07 | 4.08 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 1,970,524 |
| 29 Nov 2017 | CNY | 4.07 | 4.09 | 4.02 | 4.07 | 4.07 | -0.01 (-0.25%) | 2,175,460 |
| 28 Nov 2017 | CNY | 4.02 | 4.08 | 4 | 4.08 | 4.08 | +0.07 (+1.75%) | 3,792,201 |
| 27 Nov 2017 | CNY | 4.08 | 4.08 | 4 | 4.01 | 4.01 | -0.06 (-1.47%) | 4,228,101 |
| 24 Nov 2017 | CNY | 4.07 | 4.08 | 4.01 | 4.07 | 4.07 | -0.04 (-0.97%) | 4,059,732 |
| 23 Nov 2017 | CNY | 4.1 | 4.2 | 4.06 | 4.11 | 4.11 | +0.01 (+0.24%) | 7,547,680 |
| 22 Nov 2017 | CNY | 4.06 | 4.1 | 4.02 | 4.1 | 4.1 | +0.04 (+0.99%) | 3,710,420 |
| 21 Nov 2017 | CNY | 4.05 | 4.08 | 4.02 | 4.06 | 4.06 | +0.01 (+0.25%) | 3,046,190 |
| 20 Nov 2017 | CNY | 4.01 | 4.05 | 4.01 | 4.05 | 4.05 | -0.02 (-0.49%) | 3,537,530 |
| 17 Nov 2017 | CNY | 4.23 | 4.24 | 4.02 | 4.07 | 4.07 | -0.15 (-3.55%) | 7,727,682 |
| 16 Nov 2017 | CNY | 4.25 | 4.26 | 4.21 | 4.22 | 4.22 | -0.02 (-0.47%) | 3,239,814 |
| 15 Nov 2017 | CNY | 4.25 | 4.29 | 4.22 | 4.24 | 4.24 | -0.03 (-0.70%) | 4,573,512 |
| 14 Nov 2017 | CNY | 4.33 | 4.33 | 4.23 | 4.27 | 4.27 | -0.04 (-0.93%) | 4,528,460 |
| 13 Nov 2017 | CNY | 4.36 | 4.36 | 4.29 | 4.31 | 4.31 | -0.05 (-1.15%) | 5,508,139 |
| 10 Nov 2017 | CNY | 4.4 | 4.41 | 4.33 | 4.36 | 4.36 | -0.08 (-1.80%) | 8,244,631 |
| 9 Nov 2017 | CNY | 4.27 | 4.63 | 4.24 | 4.44 | 4.44 | +0.17 (+3.98%) | 13,632,560 |
| 8 Nov 2017 | CNY | 4.25 | 4.28 | 4.23 | 4.27 | 4.27 | 0.0 (0.0%) | 6,120,464 |
| 7 Nov 2017 | CNY | 4.31 | 4.31 | 4.25 | 4.27 | 4.27 | -0.03 (-0.70%) | 4,326,153 |
| 6 Nov 2017 | CNY | 4.32 | 4.32 | 4.22 | 4.3 | 4.3 | +0.02 (+0.47%) | 3,518,530 |
| 3 Nov 2017 | CNY | 4.26 | 4.32 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 3,472,780 |
| 2 Nov 2017 | CNY | 4.41 | 4.41 | 4.27 | 4.28 | 4.28 | -0.11 (-2.51%) | 4,933,852 |
| 1 Nov 2017 | CNY | 4.38 | 4.44 | 4.34 | 4.39 | 4.39 | +0.04 (+0.92%) | 4,209,364 |
| 31 Oct 2017 | CNY | 4.35 | 4.37 | 4.29 | 4.35 | 4.35 | +0.07 (+1.64%) | 3,551,677 |
| 30 Oct 2017 | CNY | 4.44 | 4.45 | 4.28 | 4.28 | 4.28 | -0.16 (-3.60%) | 5,058,317 |
| 27 Oct 2017 | CNY | 4.51 | 4.51 | 4.42 | 4.44 | 4.44 | -0.06 (-1.33%) | 3,519,832 |
| 26 Oct 2017 | CNY | 4.49 | 4.53 | 4.48 | 4.5 | 4.5 | -0.01 (-0.22%) | 3,422,198 |
| 25 Oct 2017 | CNY | 4.48 | 4.53 | 4.46 | 4.51 | 4.51 | +0.03 (+0.67%) | 3,267,159 |
