| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 24.991 | 25.529 | 23.703 | 25.529 | 25.529 | +2.327 (+10.03%) | 58 |
| 20 Nov 2017 | CNY | 23.347 | 23.689 | 23.202 | 23.202 | 23.202 | +0.029 (+0.13%) | 121 |
| 16 Nov 2017 | CNY | 22.406 | 23.439 | 22.406 | 23.173 | 23.173 | -1.03 (-4.26%) | 100 |
| 10 Nov 2017 | CNY | 24.659 | 25.495 | 24.203 | 24.203 | 24.203 | -1.726 (-6.66%) | 100 |
| 8 Nov 2017 | CNY | 27.566 | 27.566 | 25.481 | 25.929 | 25.929 | -2.012 (-7.20%) | 140 |
| 7 Nov 2017 | CNY | 27.639 | 28.102 | 27.639 | 27.941 | 27.941 | -3.593 (-11.39%) | 2 |
| 3 Nov 2017 | CNY | 29.646 | 31.534 | 29.545 | 31.534 | 31.534 | +1.755 (+5.89%) | 37 |
| 26 Oct 2017 | CNY | 29.035 | 29.779 | 28.5 | 29.779 | 29.779 | -1.485 (-4.75%) | 400 |
| 10 Oct 2017 | CNY | 31.455 | 32.403 | 31.264 | 31.264 | 31.264 | +0.055 (+0.18%) | 150 |
| 21 Sep 2017 | CNY | 30.511 | 31.209 | 30.511 | 31.209 | 31.209 | +0.765 (+2.51%) | 360 |
| 12 Sep 2017 | CNY | 30.536 | 31.448 | 30.444 | 30.444 | 30.444 | -0.168 (-0.55%) | 500 |
| 11 Sep 2017 | CNY | 30.285 | 31.218 | 30.285 | 30.612 | 30.612 | +0.984 (+3.32%) | 40 |
| 7 Sep 2017 | CNY | 29.466 | 30.314 | 28.843 | 29.628 | 29.628 | +2.016 (+7.30%) | 33 |
| 25 Aug 2017 | CNY | 27.389 | 27.709 | 27.326 | 27.612 | 27.612 | +1.057 (+3.98%) | 145 |
| 22 Aug 2017 | CNY | 25.9 | 26.555 | 25.401 | 26.555 | 26.555 | -0.241 (-0.90%) | 500 |
| 17 Aug 2017 | CNY | 26.243 | 27.173 | 26.241 | 26.796 | 26.796 | +0.62 (+2.37%) | 200 |
| 10 Aug 2017 | CNY | 27.854 | 28.159 | 26.176 | 26.176 | 26.176 | +1.676 (+6.84%) | 60 |
| 2 Aug 2017 | CNY | 24.851 | 24.851 | 24.481 | 24.5 | 24.5 | -0.555 (-2.22%) | 24 |
| 27 Jul 2017 | CNY | 25.288 | 26.085 | 25.055 | 25.055 | 25.055 | -0.796 (-3.08%) | 280 |
| 21 Jul 2017 | CNY | 25.463 | 26.119 | 25.38 | 25.851 | 25.851 | +0.345 (+1.35%) | 200 |
| 20 Jul 2017 | CNY | 24.796 | 25.764 | 24.796 | 25.506 | 25.506 | +0.124 (+0.49%) | 60 |
| 17 Jul 2017 | CNY | 24.565 | 25.551 | 24.565 | 25.382 | 25.382 | +0.236 (+0.94%) | 460 |
| 14 Jul 2017 | CNY | 24.306 | 25.457 | 24.106 | 25.146 | 25.146 | +0.978 (+4.05%) | 460 |
| 12 Jul 2017 | CNY | 22.97 | 24.168 | 22.97 | 24.168 | 24.168 | +0.848 (+3.64%) | 100 |
| 11 Jul 2017 | CNY | 24.599 | 24.84 | 23.32 | 23.32 | 23.32 | -1.629 (-6.53%) | 1,050 |
| 10 Jul 2017 | CNY | 25.193 | 25.433 | 24.949 | 24.949 | 24.949 | -0.444 (-1.75%) | 1,605 |
| 22 Jun 2017 | CNY | 25.784 | 26.792 | 25.307 | 25.393 | 25.393 | +2.848 (+12.63%) | 500 |
| 8 Jun 2017 | CNY | 22.943 | 22.943 | 21.506 | 22.545 | 22.545 | -0.446 (-1.94%) | 400 |
| 7 Jun 2017 | CNY | 22.872 | 22.991 | 22.872 | 22.991 | 22.991 | -1.979 (-7.93%) | 100 |
| 19 May 2017 | CNY | 24.195 | 24.97 | 24.195 | 24.97 | 24.97 | -6.209 (-19.91%) | 60 |
