| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 12.7 | 13.93 | 12.7 | 13.52 | 13.52 | +0.86 (+6.79%) | 151,683,589 |
| 22 Jan 2018 | CNY | 12.33 | 12.83 | 12.11 | 12.66 | 12.66 | +0.29 (+2.34%) | 93,311,528 |
| 19 Jan 2018 | CNY | 12.58 | 13.07 | 12.14 | 12.37 | 12.37 | -0.22 (-1.75%) | 129,966,133 |
| 18 Jan 2018 | CNY | 12.63 | 13 | 12.35 | 12.59 | 12.59 | -0.39 (-3.00%) | 146,942,332 |
| 17 Jan 2018 | CNY | 13.35 | 13.59 | 12.16 | 12.98 | 12.98 | +0.29 (+2.29%) | 208,859,522 |
| 16 Jan 2018 | CNY | 11.4 | 12.69 | 11.3 | 12.69 | 12.69 | +1.15 (+9.97%) | 111,494,235 |
| 15 Jan 2018 | CNY | 11.05 | 11.76 | 11.02 | 11.54 | 11.54 | +0.49 (+4.43%) | 141,587,115 |
| 12 Jan 2018 | CNY | 11.09 | 11.38 | 10.78 | 11.05 | 11.05 | +0.08 (+0.73%) | 75,625,088 |
| 11 Jan 2018 | CNY | 11.01 | 11.06 | 10.71 | 10.97 | 10.97 | -0.13 (-1.17%) | 56,206,670 |
| 10 Jan 2018 | CNY | 10.93 | 11.45 | 10.88 | 11.1 | 11.1 | +0.16 (+1.46%) | 89,272,898 |
| 9 Jan 2018 | CNY | 10.88 | 11.18 | 10.8 | 10.94 | 10.94 | +0.03 (+0.27%) | 82,304,772 |
| 8 Jan 2018 | CNY | 11 | 11.48 | 10.63 | 10.91 | 10.91 | +0.28 (+2.63%) | 218,561,249 |
| 5 Jan 2018 | CNY | 10.41 | 11.03 | 10.33 | 10.63 | 10.63 | +0.23 (+2.21%) | 155,692,893 |
| 4 Jan 2018 | CNY | 10.53 | 10.53 | 10.17 | 10.4 | 10.4 | 0.0 (0.0%) | 86,737,080 |
| 3 Jan 2018 | CNY | 10.19 | 10.86 | 10.15 | 10.4 | 10.4 | +0.05 (+0.48%) | 144,828,835 |
| 2 Jan 2018 | CNY | 9.75 | 10.39 | 9.73 | 10.35 | 10.35 | +0.82 (+8.60%) | 190,357,568 |
| 29 Dec 2017 | CNY | 9.04 | 9.63 | 9.04 | 9.53 | 9.53 | +0.52 (+5.77%) | 110,170,151 |
| 28 Dec 2017 | CNY | 8.86 | 9.04 | 8.84 | 9.01 | 9.01 | +0.15 (+1.69%) | 36,441,665 |
| 27 Dec 2017 | CNY | 8.84 | 9 | 8.76 | 8.86 | 8.86 | +0.02 (+0.23%) | 33,091,868 |
| 26 Dec 2017 | CNY | 8.78 | 8.92 | 8.72 | 8.84 | 8.84 | +0.02 (+0.23%) | 24,914,225 |
| 25 Dec 2017 | CNY | 8.74 | 9.04 | 8.7 | 8.82 | 8.82 | +0.12 (+1.38%) | 54,814,926 |
| 22 Dec 2017 | CNY | 8.67 | 8.77 | 8.59 | 8.7 | 8.7 | 0.0 (0.0%) | 19,434,893 |
| 21 Dec 2017 | CNY | 8.6 | 8.85 | 8.53 | 8.7 | 8.7 | +0.06 (+0.69%) | 29,582,769 |
| 20 Dec 2017 | CNY | 8.78 | 8.78 | 8.56 | 8.64 | 8.64 | -0.15 (-1.71%) | 22,630,492 |
| 19 Dec 2017 | CNY | 8.8 | 8.83 | 8.77 | 8.79 | 8.79 | -0.01 (-0.11%) | 10,746,890 |
| 18 Dec 2017 | CNY | 8.77 | 8.81 | 8.7 | 8.8 | 8.8 | 0.0 (0.0%) | 12,955,867 |
| 15 Dec 2017 | CNY | 8.85 | 8.85 | 8.73 | 8.8 | 8.8 | -0.05 (-0.56%) | 16,220,716 |
| 14 Dec 2017 | CNY | 8.83 | 8.92 | 8.81 | 8.85 | 8.85 | +0.01 (+0.11%) | 21,164,803 |
| 13 Dec 2017 | CNY | 8.81 | 8.84 | 8.72 | 8.84 | 8.84 | +0.04 (+0.45%) | 17,475,959 |
| 12 Dec 2017 | CNY | 8.82 | 8.93 | 8.73 | 8.8 | 8.8 | +0.18 (+2.09%) | 46,393,623 |
