| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 4.01 | 4.05 | 4 | 4.03 | 4.03 | 0.0 (0.0%) | 2,732,100 |
| 30 Nov 2017 | CNY | 4.05 | 4.06 | 4 | 4.03 | 4.03 | -0.03 (-0.74%) | 2,645,204 |
| 29 Nov 2017 | CNY | 3.99 | 4.06 | 3.96 | 4.06 | 4.06 | +0.06 (+1.50%) | 2,895,860 |
| 28 Nov 2017 | CNY | 3.95 | 4 | 3.94 | 4 | 4 | +0.04 (+1.01%) | 1,925,643 |
| 27 Nov 2017 | CNY | 4.01 | 4.01 | 3.9 | 3.96 | 3.96 | -0.03 (-0.75%) | 3,145,614 |
| 24 Nov 2017 | CNY | 3.99 | 4.01 | 3.96 | 3.99 | 3.99 | +0.02 (+0.50%) | 1,498,500 |
| 23 Nov 2017 | CNY | 4.05 | 4.05 | 3.95 | 3.97 | 3.97 | -0.07 (-1.73%) | 2,373,984 |
| 22 Nov 2017 | CNY | 4.1 | 4.11 | 3.96 | 4.04 | 4.04 | -0.05 (-1.22%) | 2,616,525 |
| 21 Nov 2017 | CNY | 4.02 | 4.15 | 4.01 | 4.09 | 4.09 | +0.07 (+1.74%) | 2,790,960 |
| 20 Nov 2017 | CNY | 4.05 | 4.05 | 3.96 | 4.02 | 4.02 | -0.06 (-1.47%) | 3,556,768 |
| 17 Nov 2017 | CNY | 4.28 | 4.29 | 4.05 | 4.08 | 4.08 | -0.21 (-4.90%) | 4,537,138 |
| 16 Nov 2017 | CNY | 4.29 | 4.32 | 4.26 | 4.29 | 4.29 | 0.0 (0.0%) | 1,413,500 |
| 15 Nov 2017 | CNY | 4.31 | 4.31 | 4.24 | 4.29 | 4.29 | -0.01 (-0.23%) | 2,170,900 |
| 14 Nov 2017 | CNY | 4.33 | 4.33 | 4.27 | 4.3 | 4.3 | -0.02 (-0.46%) | 1,941,650 |
| 13 Nov 2017 | CNY | 4.31 | 4.34 | 4.3 | 4.32 | 4.32 | -0.01 (-0.23%) | 2,168,625 |
| 10 Nov 2017 | CNY | 4.35 | 4.35 | 4.31 | 4.33 | 4.33 | -0.02 (-0.46%) | 2,393,388 |
| 9 Nov 2017 | CNY | 4.38 | 4.38 | 4.3 | 4.35 | 4.35 | -0.01 (-0.23%) | 3,637,350 |
| 8 Nov 2017 | CNY | 4.34 | 4.39 | 4.33 | 4.36 | 4.36 | +0.01 (+0.23%) | 2,686,698 |
| 7 Nov 2017 | CNY | 4.33 | 4.36 | 4.3 | 4.35 | 4.35 | +0.02 (+0.46%) | 2,596,286 |
| 6 Nov 2017 | CNY | 4.31 | 4.34 | 4.25 | 4.33 | 4.33 | +0.01 (+0.23%) | 2,863,544 |
| 3 Nov 2017 | CNY | 4.38 | 4.38 | 4.28 | 4.32 | 4.32 | -0.06 (-1.37%) | 3,181,863 |
| 2 Nov 2017 | CNY | 4.46 | 4.47 | 4.34 | 4.38 | 4.38 | -0.08 (-1.79%) | 2,806,591 |
| 1 Nov 2017 | CNY | 4.5 | 4.52 | 4.45 | 4.46 | 4.46 | -0.04 (-0.89%) | 2,171,069 |
| 31 Oct 2017 | CNY | 4.45 | 4.52 | 4.43 | 4.5 | 4.5 | +0.02 (+0.45%) | 2,392,701 |
| 30 Oct 2017 | CNY | 4.54 | 4.54 | 4.4 | 4.48 | 4.48 | -0.07 (-1.54%) | 3,419,262 |
| 27 Oct 2017 | CNY | 4.55 | 4.59 | 4.54 | 4.55 | 4.55 | 0.0 (0.0%) | 2,701,400 |
| 26 Oct 2017 | CNY | 4.52 | 4.56 | 4.51 | 4.55 | 4.55 | 0.0 (0.0%) | 1,711,900 |
| 25 Oct 2017 | CNY | 4.52 | 4.58 | 4.51 | 4.55 | 4.55 | +0.01 (+0.22%) | 2,229,940 |
| 24 Oct 2017 | CNY | 4.56 | 4.6 | 4.49 | 4.54 | 4.54 | -0.02 (-0.44%) | 2,764,300 |
| 23 Oct 2017 | CNY | 4.54 | 4.58 | 4.52 | 4.56 | 4.56 | +0.04 (+0.88%) | 1,900,700 |
