| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | CNY | 4.91 | 5.08 | 4.9 | 4.96 | 4.96 | +0.36 (+7.83%) | 3,920 |
| 21 Dec 2017 | CNY | 4.65 | 4.69 | 4.548 | 4.6 | 4.6 | -0.116 (-2.46%) | 5,300 |
| 20 Dec 2017 | CNY | 4.799 | 4.799 | 4.7 | 4.716 | 4.716 | -0.054 (-1.13%) | 1,000 |
| 19 Dec 2017 | CNY | 5.002 | 5.063 | 4.77 | 4.77 | 4.77 | -0.33 (-6.47%) | 2,500 |
| 18 Dec 2017 | CNY | 4.65 | 5.1 | 4.65 | 5.1 | 5.1 | +0.38 (+8.05%) | 2,810 |
| 15 Dec 2017 | CNY | 4.55 | 4.72 | 4.475 | 4.72 | 4.72 | +0.082 (+1.77%) | 2,316 |
| 14 Dec 2017 | CNY | 4.659 | 4.66 | 4.53 | 4.638 | 4.638 | -0.252 (-5.15%) | 5,330 |
| 6 Dec 2017 | CNY | 4.83 | 4.89 | 4.83 | 4.89 | 4.89 | -0.122 (-2.43%) | 350 |
| 28 Nov 2017 | CNY | 4.906 | 5.1 | 4.825 | 5.012 | 5.012 | -0.698 (-12.22%) | 1,980 |
| 22 Nov 2017 | CNY | 5.65 | 5.76 | 5.65 | 5.71 | 5.71 | +0.13 (+2.33%) | 1,000 |
| 21 Nov 2017 | CNY | 5.1 | 5.58 | 5.1 | 5.58 | 5.58 | +0.83 (+17.47%) | 290 |
| 17 Nov 2017 | CNY | 4.95 | 4.95 | 4.73 | 4.75 | 4.75 | +0.255 (+5.67%) | 100 |
| 15 Nov 2017 | CNY | 4.815 | 4.815 | 4.495 | 4.495 | 4.495 | -0.365 (-7.51%) | 300 |
| 9 Nov 2017 | CNY | 5.15 | 5.15 | 4.86 | 4.86 | 4.86 | -0.26 (-5.08%) | 3,500 |
| 6 Nov 2017 | CNY | 4.829 | 5.17 | 4.829 | 5.12 | 5.12 | +0.438 (+9.35%) | 1,500 |
| 2 Nov 2017 | CNY | 4.28 | 5.05 | 4.28 | 4.682 | 4.682 | +0.422 (+9.91%) | 2,300 |
| 1 Nov 2017 | CNY | 4.635 | 4.65 | 4.242 | 4.26 | 4.26 | -0.419 (-8.95%) | 1,350 |
| 30 Oct 2017 | CNY | 5.083 | 5.083 | 4.5 | 4.679 | 4.679 | -0.516 (-9.93%) | 15,920 |
| 27 Oct 2017 | CNY | 5.7 | 5.7 | 4.95 | 5.195 | 5.195 | -0.155 (-2.90%) | 11,335 |
| 26 Oct 2017 | CNY | 5.3 | 5.67 | 5.3 | 5.35 | 5.35 | -0.08 (-1.47%) | 4,110 |
| 25 Oct 2017 | CNY | 5.8 | 5.8 | 5.293 | 5.43 | 5.43 | -0.37 (-6.38%) | 2,320 |
| 24 Oct 2017 | CNY | 5.687 | 5.85 | 5.687 | 5.8 | 5.8 | +0.13 (+2.29%) | 1,250 |
| 23 Oct 2017 | CNY | 5.46 | 6 | 5.46 | 5.67 | 5.67 | +0.107 (+1.92%) | 132 |
| 20 Oct 2017 | CNY | 5.13 | 5.805 | 5.13 | 5.563 | 5.563 | +0.513 (+10.16%) | 2,650 |
| 19 Oct 2017 | CNY | 6.02 | 6.02 | 5.05 | 5.05 | 5.05 | -0.95 (-15.83%) | 450 |
| 18 Oct 2017 | CNY | 6.13 | 6.13 | 5.81 | 6 | 6 | -0.05 (-0.83%) | 661 |
| 17 Oct 2017 | CNY | 4.991 | 6.11 | 4.991 | 6.05 | 6.05 | +0.91 (+17.70%) | 2,036 |
| 16 Oct 2017 | CNY | 4.46 | 5.14 | 4.46 | 5.14 | 5.14 | +0.51 (+11.02%) | 5,941 |
| 13 Oct 2017 | CNY | 4.21 | 4.63 | 4.21 | 4.63 | 4.63 | +0.42 (+9.98%) | 2,760 |
| 12 Oct 2017 | CNY | 3.98 | 4.21 | 3.88 | 4.21 | 4.21 | +0.24 (+6.05%) | 5,500 |
