| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | CNY | 3.1 | 3.22 | 3.1 | 3.19 | 3.19 | +0.08 (+2.57%) | 20,104,113 |
| 29 Nov 2017 | CNY | 3.12 | 3.15 | 3.05 | 3.11 | 3.11 | -0.01 (-0.32%) | 11,970,591 |
| 28 Nov 2017 | CNY | 3 | 3.13 | 2.98 | 3.12 | 3.12 | +0.13 (+4.35%) | 18,133,664 |
| 27 Nov 2017 | CNY | 2.97 | 3.01 | 2.96 | 2.99 | 2.99 | +0.02 (+0.67%) | 7,095,480 |
| 24 Nov 2017 | CNY | 2.97 | 2.99 | 2.94 | 2.97 | 2.97 | -0.02 (-0.67%) | 8,334,826 |
| 23 Nov 2017 | CNY | 3.06 | 3.08 | 2.91 | 2.99 | 2.99 | -0.07 (-2.29%) | 27,083,284 |
| 22 Nov 2017 | CNY | 3.07 | 3.11 | 3.05 | 3.06 | 3.06 | -0.02 (-0.65%) | 8,510,380 |
| 21 Nov 2017 | CNY | 3.13 | 3.17 | 3.04 | 3.08 | 3.08 | -0.04 (-1.28%) | 14,854,889 |
| 20 Nov 2017 | CNY | 3.1 | 3.14 | 3.02 | 3.12 | 3.12 | -0.01 (-0.32%) | 12,152,868 |
| 17 Nov 2017 | CNY | 3.27 | 3.27 | 3.12 | 3.13 | 3.13 | -0.14 (-4.28%) | 16,837,039 |
| 16 Nov 2017 | CNY | 3.27 | 3.3 | 3.22 | 3.27 | 3.27 | -0.01 (-0.30%) | 8,337,841 |
| 15 Nov 2017 | CNY | 3.24 | 3.31 | 3.18 | 3.28 | 3.28 | +0.03 (+0.92%) | 13,163,892 |
| 14 Nov 2017 | CNY | 3.34 | 3.35 | 3.25 | 3.25 | 3.25 | -0.09 (-2.69%) | 14,295,401 |
| 13 Nov 2017 | CNY | 3.37 | 3.37 | 3.32 | 3.34 | 3.34 | -0.03 (-0.89%) | 12,151,028 |
| 10 Nov 2017 | CNY | 3.34 | 3.38 | 3.32 | 3.37 | 3.37 | +0.02 (+0.60%) | 11,474,089 |
| 9 Nov 2017 | CNY | 3.34 | 3.41 | 3.31 | 3.35 | 3.35 | +0.01 (+0.30%) | 13,341,344 |
| 8 Nov 2017 | CNY | 3.25 | 3.39 | 3.23 | 3.34 | 3.34 | +0.1 (+3.09%) | 28,559,698 |
| 7 Nov 2017 | CNY | 3.23 | 3.26 | 3.2 | 3.24 | 3.24 | 0.0 (0.0%) | 13,103,665 |
| 6 Nov 2017 | CNY | 3.21 | 3.24 | 3.19 | 3.24 | 3.24 | +0.05 (+1.57%) | 13,651,662 |
| 3 Nov 2017 | CNY | 3.13 | 3.22 | 3.13 | 3.19 | 3.19 | +0.05 (+1.59%) | 22,323,071 |
| 2 Nov 2017 | CNY | 3.19 | 3.19 | 3.1 | 3.14 | 3.14 | -0.05 (-1.57%) | 20,377,962 |
| 1 Nov 2017 | CNY | 3.25 | 3.28 | 3.16 | 3.19 | 3.19 | -0.06 (-1.85%) | 22,357,283 |
| 31 Oct 2017 | CNY | 3.23 | 3.27 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 16,619,600 |
| 30 Oct 2017 | CNY | 3.35 | 3.36 | 3.2 | 3.25 | 3.25 | -0.12 (-3.56%) | 19,840,712 |
| 27 Oct 2017 | CNY | 3.47 | 3.47 | 3.35 | 3.37 | 3.37 | -0.12 (-3.44%) | 26,627,193 |
| 26 Oct 2017 | CNY | 3.47 | 3.51 | 3.45 | 3.49 | 3.49 | +0.01 (+0.29%) | 11,296,753 |
| 25 Oct 2017 | CNY | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | +0.03 (+0.87%) | 7,549,315 |
| 24 Oct 2017 | CNY | 3.52 | 3.52 | 3.43 | 3.45 | 3.45 | -0.07 (-1.99%) | 10,711,423 |
| 23 Oct 2017 | CNY | 3.51 | 3.54 | 3.49 | 3.52 | 3.52 | +0.02 (+0.57%) | 10,125,930 |
| 20 Oct 2017 | CNY | 3.46 | 3.51 | 3.43 | 3.5 | 3.5 | +0.03 (+0.86%) | 7,783,610 |
