| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2018 | CNY | 5.19 | 5.26 | 5.14 | 5.25 | 5.25 | +0.06 (+1.16%) | 9,103,054 |
| 29 Dec 2017 | CNY | 5.22 | 5.26 | 5.17 | 5.19 | 5.19 | -0.07 (-1.33%) | 10,883,464 |
| 28 Dec 2017 | CNY | 5.15 | 5.32 | 5.11 | 5.26 | 5.26 | +0.1 (+1.94%) | 18,571,870 |
| 27 Dec 2017 | CNY | 5.06 | 5.21 | 5.06 | 5.16 | 5.16 | +0.08 (+1.57%) | 12,151,083 |
| 26 Dec 2017 | CNY | 4.98 | 5.1 | 4.9 | 5.08 | 5.08 | +0.1 (+2.01%) | 11,581,400 |
| 25 Dec 2017 | CNY | 5.15 | 5.21 | 4.98 | 4.98 | 4.98 | -0.22 (-4.23%) | 11,169,501 |
| 22 Dec 2017 | CNY | 5.16 | 5.25 | 5.13 | 5.2 | 5.2 | +0.08 (+1.56%) | 6,008,888 |
| 21 Dec 2017 | CNY | 5.13 | 5.23 | 5.11 | 5.12 | 5.12 | -0.03 (-0.58%) | 8,127,237 |
| 20 Dec 2017 | CNY | 5.24 | 5.24 | 5.13 | 5.15 | 5.15 | -0.1 (-1.90%) | 6,359,748 |
| 19 Dec 2017 | CNY | 5.32 | 5.37 | 5.21 | 5.25 | 5.25 | -0.07 (-1.32%) | 8,312,732 |
| 18 Dec 2017 | CNY | 5.23 | 5.37 | 5.23 | 5.32 | 5.32 | +0.09 (+1.72%) | 8,763,210 |
| 15 Dec 2017 | CNY | 5.23 | 5.28 | 5.17 | 5.23 | 5.23 | 0.0 (0.0%) | 11,451,501 |
| 14 Dec 2017 | CNY | 5.08 | 5.23 | 5.03 | 5.23 | 5.23 | +0.15 (+2.95%) | 10,195,012 |
| 13 Dec 2017 | CNY | 5.04 | 5.09 | 5 | 5.08 | 5.08 | +0.05 (+0.99%) | 5,161,465 |
| 12 Dec 2017 | CNY | 5.06 | 5.1 | 5.01 | 5.03 | 5.03 | -0.06 (-1.18%) | 8,201,281 |
| 11 Dec 2017 | CNY | 5.03 | 5.11 | 4.97 | 5.09 | 5.09 | +0.05 (+0.99%) | 10,012,202 |
| 8 Dec 2017 | CNY | 4.88 | 5.07 | 4.84 | 5.04 | 5.04 | +0.19 (+3.92%) | 14,106,588 |
| 7 Dec 2017 | CNY | 4.82 | 4.9 | 4.8 | 4.85 | 4.85 | +0.03 (+0.62%) | 9,365,910 |
| 6 Dec 2017 | CNY | 4.76 | 4.82 | 4.73 | 4.82 | 4.82 | +0.04 (+0.84%) | 7,022,880 |
| 5 Dec 2017 | CNY | 4.97 | 5 | 4.75 | 4.78 | 4.78 | -0.21 (-4.21%) | 12,457,182 |
| 4 Dec 2017 | CNY | 5 | 5.08 | 4.97 | 4.99 | 4.99 | -0.01 (-0.20%) | 11,283,838 |
| 1 Dec 2017 | CNY | 4.92 | 5.02 | 4.92 | 5 | 5 | +0.05 (+1.01%) | 5,791,463 |
| 30 Nov 2017 | CNY | 5.03 | 5.03 | 4.95 | 4.95 | 4.95 | -0.08 (-1.59%) | 7,679,673 |
| 29 Nov 2017 | CNY | 4.9 | 5.06 | 4.87 | 5.03 | 5.03 | +0.12 (+2.44%) | 14,102,795 |
| 28 Nov 2017 | CNY | 4.81 | 4.93 | 4.8 | 4.91 | 4.91 | +0.07 (+1.45%) | 7,889,851 |
| 27 Nov 2017 | CNY | 4.81 | 4.88 | 4.81 | 4.84 | 4.84 | -0.02 (-0.41%) | 8,533,514 |
| 24 Nov 2017 | CNY | 4.81 | 4.89 | 4.71 | 4.86 | 4.86 | 0.0 (0.0%) | 14,868,055 |
| 23 Nov 2017 | CNY | 4.95 | 5 | 4.83 | 4.86 | 4.86 | -0.1 (-2.02%) | 18,366,939 |
| 22 Nov 2017 | CNY | 5.01 | 5.08 | 4.88 | 4.96 | 4.96 | -0.08 (-1.59%) | 21,614,111 |
| 21 Nov 2017 | CNY | 5.08 | 5.11 | 4.99 | 5.04 | 5.04 | -0.05 (-0.98%) | 10,774,300 |
