| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | CNY | 18.05 | 18.9 | 18.05 | 18.6 | 18.6 | +0.4 (+2.20%) | 500 |
| 4 Jan 2018 | CNY | 19.55 | 19.95 | 17.65 | 18.2 | 18.2 | -1.21 (-6.23%) | 803 |
| 28 Dec 2017 | CNY | 19.029 | 19.901 | 19.029 | 19.41 | 19.41 | +0.414 (+2.18%) | 750 |
| 27 Dec 2017 | CNY | 17.957 | 19.396 | 17.957 | 18.996 | 18.996 | +0.99 (+5.50%) | 1,820 |
| 22 Dec 2017 | CNY | 17.519 | 18.047 | 17.519 | 18.006 | 18.006 | +0.261 (+1.47%) | 2,300 |
| 20 Dec 2017 | CNY | 17.277 | 17.745 | 17.277 | 17.745 | 17.745 | +0.603 (+3.52%) | 500 |
| 19 Dec 2017 | CNY | 16.174 | 18.304 | 16.174 | 17.142 | 17.142 | +0.893 (+5.50%) | 2,170 |
| 18 Dec 2017 | CNY | 15.902 | 16.249 | 15.611 | 16.249 | 16.249 | +0.531 (+3.38%) | 2,450 |
| 15 Dec 2017 | CNY | 15.37 | 15.995 | 15.37 | 15.718 | 15.718 | +0.267 (+1.73%) | 804 |
| 14 Dec 2017 | CNY | 15.211 | 15.451 | 15.206 | 15.451 | 15.451 | -0.697 (-4.32%) | 154 |
| 11 Dec 2017 | CNY | 15.756 | 16.148 | 15.756 | 16.148 | 16.148 | +0.567 (+3.64%) | 800 |
| 8 Dec 2017 | CNY | 15.799 | 16.011 | 15.581 | 15.581 | 15.581 | -0.04 (-0.26%) | 208 |
| 6 Dec 2017 | CNY | 15.681 | 15.885 | 15.496 | 15.621 | 15.621 | +0.027 (+0.17%) | 1,000 |
| 4 Dec 2017 | CNY | 15.767 | 15.851 | 15.571 | 15.594 | 15.594 | -0.267 (-1.68%) | 255 |
| 1 Dec 2017 | CNY | 15.4 | 15.861 | 15.385 | 15.861 | 15.861 | +0.141 (+0.90%) | 75 |
| 27 Nov 2017 | CNY | 16 | 16 | 15.643 | 15.72 | 15.72 | +0.169 (+1.09%) | 1,480 |
| 22 Nov 2017 | CNY | 15.499 | 15.85 | 15.112 | 15.551 | 15.551 | +0.31 (+2.03%) | 2,332 |
| 21 Nov 2017 | CNY | 14.8 | 15.421 | 14.488 | 15.241 | 15.241 | +0.625 (+4.28%) | 5,242 |
| 20 Nov 2017 | CNY | 14.415 | 14.795 | 14.415 | 14.616 | 14.616 | -0.159 (-1.08%) | 460 |
| 17 Nov 2017 | CNY | 14.4 | 14.901 | 14.208 | 14.775 | 14.775 | +0.22 (+1.51%) | 6,050 |
| 16 Nov 2017 | CNY | 13.746 | 14.565 | 13.746 | 14.555 | 14.555 | +0.781 (+5.67%) | 1,310 |
| 15 Nov 2017 | CNY | 14.72 | 14.841 | 13.353 | 13.774 | 13.774 | -1.309 (-8.68%) | 1,590 |
| 13 Nov 2017 | CNY | 14.528 | 15.083 | 14.528 | 15.083 | 15.083 | +0.094 (+0.63%) | 110 |
| 7 Nov 2017 | CNY | 14.947 | 15.37 | 14.795 | 14.989 | 14.989 | +0.349 (+2.38%) | 350 |
| 2 Nov 2017 | CNY | 15.241 | 15.241 | 14.64 | 14.64 | 14.64 | -0.328 (-2.19%) | 230 |
| 1 Nov 2017 | CNY | 15.15 | 15.15 | 14.968 | 14.968 | 14.968 | -0.048 (-0.32%) | 550 |
| 30 Oct 2017 | CNY | 14.137 | 15.186 | 14.137 | 15.016 | 15.016 | +0.685 (+4.78%) | 241 |
| 27 Oct 2017 | CNY | 13.794 | 14.331 | 13.794 | 14.331 | 14.331 | +0.23 (+1.63%) | 500 |
| 25 Oct 2017 | CNY | 13.54 | 14.101 | 13.54 | 14.101 | 14.101 | +0.601 (+4.45%) | 378 |
| 23 Oct 2017 | CNY | 13.672 | 13.719 | 13.5 | 13.5 | 13.5 | -0.231 (-1.68%) | 250 |
