| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 12.0133 | 12.0933 | 11.7667 | 11.7667 | 11.7667 | -0.34 (-2.81%) | 5,823,129 |
| 12 Jan 2018 | CNY | 12.3 | 12.3 | 12.0667 | 12.1067 | 12.1067 | -0.18 (-1.46%) | 4,435,831 |
| 11 Jan 2018 | CNY | 12.1667 | 12.3467 | 12.0067 | 12.2867 | 12.2867 | +0.04 (+0.33%) | 5,503,053 |
| 10 Jan 2018 | CNY | 12.1533 | 12.36 | 12.0733 | 12.2467 | 12.2467 | +0.12 (+0.99%) | 7,238,422 |
| 9 Jan 2018 | CNY | 12.4267 | 12.44 | 12.0733 | 12.1267 | 12.1267 | -0.353 (-2.83%) | 7,347,256 |
| 8 Jan 2018 | CNY | 12.5267 | 12.5267 | 12.36 | 12.48 | 12.48 | -0.053 (-0.43%) | 4,909,161 |
| 5 Jan 2018 | CNY | 12.5133 | 12.6867 | 12.4 | 12.5333 | 12.5333 | +0.027 (+0.21%) | 7,022,520 |
| 4 Jan 2018 | CNY | 12.1667 | 12.6267 | 12.1667 | 12.5067 | 12.5067 | +0.293 (+2.40%) | 11,232,627 |
| 3 Jan 2018 | CNY | 12.1467 | 12.22 | 12.0533 | 12.2133 | 12.2133 | +0.067 (+0.55%) | 8,314,513 |
| 2 Jan 2018 | CNY | 12.0533 | 12.1467 | 11.9 | 12.1467 | 12.1467 | +0.013 (+0.11%) | 8,701,965 |
| 29 Dec 2017 | CNY | 12.2 | 12.3 | 12.1 | 12.1333 | 12.1333 | -0.127 (-1.03%) | 5,621,346 |
| 28 Dec 2017 | CNY | 11.7933 | 12.28 | 11.7933 | 12.26 | 12.26 | +0.473 (+4.02%) | 6,224,677 |
| 27 Dec 2017 | CNY | 12.1133 | 12.1267 | 11.7733 | 11.7867 | 11.7867 | -0.32 (-2.64%) | 5,425,444 |
| 26 Dec 2017 | CNY | 11.8667 | 12.1667 | 11.8 | 12.1067 | 12.1067 | +0.213 (+1.79%) | 4,490,508 |
| 25 Dec 2017 | CNY | 12.4733 | 12.56 | 11.8733 | 11.8933 | 11.8933 | -0.647 (-5.16%) | 8,450,650 |
| 22 Dec 2017 | CNY | 12.6667 | 12.7867 | 12.44 | 12.54 | 12.54 | -0.06 (-0.48%) | 4,965,156 |
| 21 Dec 2017 | CNY | 12.9667 | 12.9667 | 12.5933 | 12.6 | 12.6 | -0.227 (-1.77%) | 6,163,102 |
| 20 Dec 2017 | CNY | 13.1733 | 13.2667 | 12.7933 | 12.8267 | 12.8267 | -0.373 (-2.83%) | 3,687,078 |
| 19 Dec 2017 | CNY | 13.28 | 13.3267 | 13.1467 | 13.2 | 13.2 | +0.047 (+0.36%) | 3,245,064 |
| 18 Dec 2017 | CNY | 13.08 | 13.36 | 13.0667 | 13.1533 | 13.1533 | -0.007 (-0.05%) | 2,709,375 |
| 15 Dec 2017 | CNY | 13.4067 | 13.4667 | 13.0533 | 13.16 | 13.16 | -0.247 (-1.84%) | 3,552,835 |
| 14 Dec 2017 | CNY | 13.4 | 13.5467 | 13.2733 | 13.4067 | 13.4067 | +0.067 (+0.50%) | 4,551,702 |
| 13 Dec 2017 | CNY | 13.4533 | 13.4533 | 13.2733 | 13.34 | 13.34 | -0.12 (-0.89%) | 2,855,994 |
| 12 Dec 2017 | CNY | 13.2667 | 13.66 | 13.22 | 13.46 | 13.46 | +0.193 (+1.46%) | 5,810,409 |
| 11 Dec 2017 | CNY | 13.18 | 13.3 | 13.14 | 13.2667 | 13.2667 | +0.087 (+0.66%) | 2,859,538 |
| 8 Dec 2017 | CNY | 13.1667 | 13.2667 | 13.08 | 13.18 | 13.18 | -0.033 (-0.25%) | 3,451,017 |
| 7 Dec 2017 | CNY | 13.1133 | 13.32 | 13 | 13.2133 | 13.2133 | +0.113 (+0.86%) | 4,501,671 |
| 6 Dec 2017 | CNY | 12.7667 | 13.1 | 12.7 | 13.1 | 13.1 | +0.353 (+2.77%) | 6,274,411 |
| 5 Dec 2017 | CNY | 12.8533 | 13.1 | 12.72 | 12.7467 | 12.7467 | -0.107 (-0.83%) | 4,759,236 |
| 4 Dec 2017 | CNY | 13.2 | 13.2 | 12.8533 | 12.8533 | 12.8533 | -0.34 (-2.58%) | 4,894,438 |
