| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 9.86 | 10.05 | 9.77 | 9.97 | 9.97 | +0.03 (+0.30%) | 14,839,124 |
| 22 Jan 2018 | CNY | 10.02 | 10.05 | 9.58 | 9.94 | 9.94 | -0.12 (-1.19%) | 23,871,425 |
| 19 Jan 2018 | CNY | 10.28 | 10.34 | 10.01 | 10.06 | 10.06 | -0.21 (-2.04%) | 24,395,126 |
| 18 Jan 2018 | CNY | 10.24 | 10.4 | 10.15 | 10.27 | 10.27 | +0.04 (+0.39%) | 12,850,598 |
| 17 Jan 2018 | CNY | 10.43 | 10.51 | 10 | 10.23 | 10.23 | -0.26 (-2.48%) | 30,628,126 |
| 16 Jan 2018 | CNY | 10.42 | 10.65 | 10.4 | 10.49 | 10.49 | -0.03 (-0.29%) | 18,520,935 |
| 15 Jan 2018 | CNY | 10.88 | 10.89 | 10.41 | 10.52 | 10.52 | -0.51 (-4.62%) | 38,797,835 |
| 12 Jan 2018 | CNY | 11.29 | 11.53 | 11.03 | 11.03 | 11.03 | -0.19 (-1.69%) | 32,904,578 |
| 11 Jan 2018 | CNY | 11.23 | 11.34 | 11.06 | 11.22 | 11.22 | -0.07 (-0.62%) | 33,498,734 |
| 10 Jan 2018 | CNY | 10.89 | 11.3 | 10.75 | 11.29 | 11.29 | +0.4 (+3.67%) | 60,518,407 |
| 9 Jan 2018 | CNY | 10.82 | 11.06 | 10.61 | 10.89 | 10.89 | +0.04 (+0.37%) | 34,020,669 |
| 8 Jan 2018 | CNY | 10.69 | 10.88 | 10.51 | 10.85 | 10.85 | +0.11 (+1.02%) | 22,382,933 |
| 5 Jan 2018 | CNY | 11.09 | 11.09 | 10.71 | 10.74 | 10.74 | -0.31 (-2.81%) | 29,250,402 |
| 4 Jan 2018 | CNY | 11.01 | 11.13 | 10.91 | 11.05 | 11.05 | +0.05 (+0.45%) | 26,094,508 |
| 3 Jan 2018 | CNY | 10.95 | 11.16 | 10.92 | 11 | 11 | -0.04 (-0.36%) | 31,738,120 |
| 2 Jan 2018 | CNY | 10.71 | 11.08 | 10.51 | 11.04 | 11.04 | +0.34 (+3.18%) | 32,660,885 |
| 29 Dec 2017 | CNY | 10.86 | 10.99 | 10.66 | 10.7 | 10.7 | -0.01 (-0.09%) | 20,083,007 |
| 28 Dec 2017 | CNY | 10.51 | 10.85 | 10.42 | 10.71 | 10.71 | +0.16 (+1.52%) | 25,832,760 |
| 27 Dec 2017 | CNY | 10.59 | 10.74 | 10.48 | 10.55 | 10.55 | +0.02 (+0.19%) | 16,612,972 |
| 26 Dec 2017 | CNY | 10.44 | 10.58 | 10.3 | 10.53 | 10.53 | +0.03 (+0.29%) | 19,126,638 |
| 25 Dec 2017 | CNY | 11.03 | 11.2 | 10.36 | 10.5 | 10.5 | -0.52 (-4.72%) | 39,086,283 |
| 22 Dec 2017 | CNY | 10.68 | 11.19 | 10.65 | 11.02 | 11.02 | +0.28 (+2.61%) | 39,756,420 |
| 21 Dec 2017 | CNY | 10.55 | 10.84 | 10.43 | 10.74 | 10.74 | +0.18 (+1.70%) | 20,950,151 |
| 20 Dec 2017 | CNY | 10.73 | 10.77 | 10.5 | 10.56 | 10.56 | -0.25 (-2.31%) | 15,741,779 |
| 19 Dec 2017 | CNY | 10.37 | 10.83 | 10.37 | 10.81 | 10.81 | +0.44 (+4.24%) | 28,015,820 |
| 18 Dec 2017 | CNY | 10.45 | 10.53 | 10.25 | 10.37 | 10.37 | -0.07 (-0.67%) | 12,273,026 |
| 15 Dec 2017 | CNY | 10.52 | 10.63 | 10.35 | 10.44 | 10.44 | -0.1 (-0.95%) | 16,316,127 |
| 14 Dec 2017 | CNY | 10.8 | 10.8 | 10.48 | 10.54 | 10.54 | -0.18 (-1.68%) | 16,126,837 |
| 13 Dec 2017 | CNY | 10.64 | 10.75 | 10.33 | 10.72 | 10.72 | +0.09 (+0.85%) | 23,507,086 |
| 12 Dec 2017 | CNY | 10.84 | 10.98 | 10.63 | 10.63 | 10.63 | -0.27 (-2.48%) | 23,225,481 |
