| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | CNY | 11.5 | 11.67 | 11.4 | 11.66 | 11.66 | +0.19 (+1.66%) | 5,493,262 |
| 2 Jan 2018 | CNY | 11.42 | 11.5 | 11.36 | 11.47 | 11.47 | -0.03 (-0.26%) | 5,209,756 |
| 29 Dec 2017 | CNY | 11.32 | 11.89 | 11.24 | 11.5 | 11.5 | +0.1 (+0.88%) | 6,569,958 |
| 28 Dec 2017 | CNY | 11.47 | 11.6 | 11.35 | 11.4 | 11.4 | -0.11 (-0.96%) | 5,538,756 |
| 27 Dec 2017 | CNY | 11.63 | 11.85 | 11.49 | 11.51 | 11.51 | -0.19 (-1.62%) | 6,170,320 |
| 26 Dec 2017 | CNY | 11.8 | 11.95 | 11.4 | 11.7 | 11.7 | -0.03 (-0.26%) | 8,116,505 |
| 25 Dec 2017 | CNY | 11.94 | 12.16 | 11.73 | 11.73 | 11.73 | -0.39 (-3.22%) | 9,554,482 |
| 22 Dec 2017 | CNY | 11.62 | 12.44 | 11.53 | 12.12 | 12.12 | +0.36 (+3.06%) | 18,139,738 |
| 21 Dec 2017 | CNY | 11.94 | 11.94 | 11.53 | 11.76 | 11.76 | +0.86 (+7.89%) | 13,297,916 |
| 20 Dec 2017 | CNY | 10.7 | 11.2 | 10.65 | 10.9 | 10.9 | +0.26 (+2.44%) | 6,007,018 |
| 19 Dec 2017 | CNY | 10.58 | 10.67 | 10.46 | 10.64 | 10.64 | +0.05 (+0.47%) | 2,782,390 |
| 18 Dec 2017 | CNY | 11.03 | 11.14 | 10.5 | 10.59 | 10.59 | -0.46 (-4.16%) | 4,493,302 |
| 15 Dec 2017 | CNY | 11.35 | 11.42 | 11.02 | 11.05 | 11.05 | -0.39 (-3.41%) | 5,486,936 |
| 14 Dec 2017 | CNY | 11.33 | 11.63 | 11.21 | 11.44 | 11.44 | +0.16 (+1.42%) | 6,537,551 |
| 13 Dec 2017 | CNY | 11.2 | 11.31 | 11.16 | 11.28 | 11.28 | +0.02 (+0.18%) | 2,710,168 |
| 12 Dec 2017 | CNY | 11.29 | 11.4 | 11.22 | 11.26 | 11.26 | +0.01 (+0.09%) | 4,462,912 |
| 11 Dec 2017 | CNY | 11.42 | 11.42 | 11.23 | 11.25 | 11.25 | -0.15 (-1.32%) | 4,965,525 |
| 8 Dec 2017 | CNY | 11.26 | 11.44 | 11.12 | 11.4 | 11.4 | +0.06 (+0.53%) | 6,563,927 |
| 7 Dec 2017 | CNY | 11.41 | 11.64 | 11.31 | 11.34 | 11.34 | -0.31 (-2.66%) | 9,590,635 |
| 6 Dec 2017 | CNY | 11.48 | 11.9 | 11.24 | 11.65 | 11.65 | +0.06 (+0.52%) | 12,612,998 |
| 5 Dec 2017 | CNY | 12.48 | 12.49 | 11.52 | 11.59 | 11.59 | +0.24 (+2.11%) | 18,579,763 |
| 4 Dec 2017 | CNY | 10.34 | 11.35 | 10.34 | 11.35 | 11.35 | +1.03 (+9.98%) | 1,786,809 |
| 1 Dec 2017 | CNY | 10.23 | 10.33 | 10.13 | 10.32 | 10.32 | +0.08 (+0.78%) | 1,303,490 |
| 30 Nov 2017 | CNY | 10.48 | 10.48 | 10.23 | 10.24 | 10.24 | -0.18 (-1.73%) | 1,385,000 |
| 29 Nov 2017 | CNY | 10.34 | 10.44 | 10.3 | 10.42 | 10.42 | +0.09 (+0.87%) | 1,587,770 |
| 28 Nov 2017 | CNY | 10.18 | 10.43 | 10.18 | 10.33 | 10.33 | +0.16 (+1.57%) | 1,720,402 |
| 27 Nov 2017 | CNY | 10.14 | 10.3 | 10.01 | 10.17 | 10.17 | +0.09 (+0.89%) | 1,683,902 |
| 24 Nov 2017 | CNY | 10.1 | 10.29 | 9.98 | 10.08 | 10.08 | -0.18 (-1.75%) | 3,369,377 |
| 23 Nov 2017 | CNY | 10.64 | 10.69 | 10.26 | 10.26 | 10.26 | -0.24 (-2.29%) | 3,229,200 |
| 22 Nov 2017 | CNY | 10.64 | 10.83 | 10.42 | 10.5 | 10.5 | -0.14 (-1.32%) | 3,550,806 |
