| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | CNY | 4.99 | 4.99 | 4.93 | 4.94 | 4.94 | -0.05 (-1.00%) | 2,264,663 |
| 27 Dec 2017 | CNY | 5 | 5.02 | 4.97 | 4.99 | 4.99 | -0.02 (-0.40%) | 1,257,600 |
| 26 Dec 2017 | CNY | 5.01 | 5.03 | 4.96 | 5.01 | 5.01 | +0.01 (+0.20%) | 2,368,900 |
| 25 Dec 2017 | CNY | 5 | 5.06 | 4.98 | 5 | 5 | -0.02 (-0.40%) | 1,945,593 |
| 22 Dec 2017 | CNY | 5.02 | 5.03 | 4.96 | 5.02 | 5.02 | +0.01 (+0.20%) | 2,423,501 |
| 21 Dec 2017 | CNY | 5.03 | 5.03 | 4.95 | 5.01 | 5.01 | -0.02 (-0.40%) | 1,897,297 |
| 20 Dec 2017 | CNY | 5.01 | 5.06 | 5 | 5.03 | 5.03 | 0.0 (0.0%) | 1,658,421 |
| 19 Dec 2017 | CNY | 5.01 | 5.04 | 4.98 | 5.03 | 5.03 | +0.01 (+0.20%) | 2,156,424 |
| 18 Dec 2017 | CNY | 5.06 | 5.1 | 5 | 5.02 | 5.02 | -0.05 (-0.99%) | 3,051,662 |
| 15 Dec 2017 | CNY | 5.06 | 5.1 | 5.02 | 5.07 | 5.07 | -0.01 (-0.20%) | 2,210,561 |
| 14 Dec 2017 | CNY | 5.1 | 5.15 | 5.07 | 5.08 | 5.08 | +0.01 (+0.20%) | 3,507,060 |
| 13 Dec 2017 | CNY | 5.05 | 5.1 | 5 | 5.07 | 5.07 | +0.02 (+0.40%) | 2,084,826 |
| 12 Dec 2017 | CNY | 5.02 | 5.06 | 4.99 | 5.05 | 5.05 | +0.01 (+0.20%) | 3,052,667 |
| 11 Dec 2017 | CNY | 5.05 | 5.24 | 5.03 | 5.04 | 5.04 | +0.05 (+1.00%) | 6,361,557 |
| 8 Dec 2017 | CNY | 4.96 | 5.01 | 4.96 | 4.99 | 4.99 | +0.01 (+0.20%) | 1,591,400 |
| 7 Dec 2017 | CNY | 4.88 | 4.99 | 4.82 | 4.98 | 4.98 | +0.05 (+1.01%) | 3,860,014 |
| 6 Dec 2017 | CNY | 4.9 | 4.95 | 4.71 | 4.93 | 4.93 | +0.06 (+1.23%) | 6,171,300 |
| 5 Dec 2017 | CNY | 5.01 | 5.03 | 4.79 | 4.87 | 4.87 | -0.17 (-3.37%) | 5,886,322 |
| 4 Dec 2017 | CNY | 5.03 | 5.07 | 4.97 | 5.04 | 5.04 | +0.01 (+0.20%) | 4,397,118 |
| 1 Dec 2017 | CNY | 5 | 5.07 | 4.99 | 5.03 | 5.03 | +0.01 (+0.20%) | 1,867,678 |
| 30 Nov 2017 | CNY | 5.03 | 5.04 | 4.98 | 5.02 | 5.02 | -0.01 (-0.20%) | 1,330,802 |
| 29 Nov 2017 | CNY | 5.06 | 5.07 | 4.98 | 5.03 | 5.03 | -0.03 (-0.59%) | 2,226,013 |
| 28 Nov 2017 | CNY | 5.02 | 5.08 | 5 | 5.06 | 5.06 | +0.04 (+0.80%) | 2,860,688 |
| 27 Nov 2017 | CNY | 5 | 5.09 | 4.99 | 5.02 | 5.02 | +0.01 (+0.20%) | 1,820,010 |
| 24 Nov 2017 | CNY | 4.97 | 5.07 | 4.93 | 5.01 | 5.01 | +0.04 (+0.80%) | 2,260,588 |
| 23 Nov 2017 | CNY | 5.04 | 5.04 | 4.92 | 4.97 | 4.97 | -0.06 (-1.19%) | 2,304,831 |
| 22 Nov 2017 | CNY | 5.01 | 5.11 | 4.94 | 5.03 | 5.03 | +0.01 (+0.20%) | 3,450,225 |
| 21 Nov 2017 | CNY | 4.94 | 5.06 | 4.94 | 5.02 | 5.02 | +0.02 (+0.40%) | 3,220,824 |
| 20 Nov 2017 | CNY | 5.03 | 5.09 | 4.9 | 5 | 5 | -0.09 (-1.77%) | 5,422,432 |
| 17 Nov 2017 | CNY | 5.27 | 5.29 | 5.04 | 5.09 | 5.09 | -0.21 (-3.96%) | 6,261,423 |
