| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 10.7 | 10.78 | 10.44 | 10.77 | 10.77 | +0.06 (+0.56%) | 3,892,424 |
| 19 Jan 2018 | CNY | 9.96 | 10.71 | 9.96 | 10.71 | 10.71 | +0.65 (+6.46%) | 6,468,631 |
| 18 Jan 2018 | CNY | 9.99 | 10.19 | 9.88 | 10.06 | 10.06 | +0.08 (+0.80%) | 4,070,368 |
| 17 Jan 2018 | CNY | 9.81 | 10.05 | 9.55 | 9.98 | 9.98 | +0.15 (+1.53%) | 5,161,928 |
| 16 Jan 2018 | CNY | 9.15 | 9.85 | 9.14 | 9.83 | 9.83 | +0.62 (+6.73%) | 4,346,132 |
| 15 Jan 2018 | CNY | 9.53 | 9.56 | 9.2 | 9.21 | 9.21 | -0.37 (-3.86%) | 1,827,738 |
| 12 Jan 2018 | CNY | 9.7 | 9.71 | 9.53 | 9.58 | 9.58 | -0.12 (-1.24%) | 1,137,100 |
| 11 Jan 2018 | CNY | 9.66 | 9.75 | 9.52 | 9.7 | 9.7 | +0.03 (+0.31%) | 1,497,000 |
| 10 Jan 2018 | CNY | 9.83 | 9.83 | 9.54 | 9.67 | 9.67 | -0.03 (-0.31%) | 1,500,502 |
| 9 Jan 2018 | CNY | 9.83 | 9.94 | 9.68 | 9.7 | 9.7 | -0.25 (-2.51%) | 1,925,180 |
| 8 Jan 2018 | CNY | 10.23 | 10.23 | 9.86 | 9.95 | 9.95 | -0.08 (-0.80%) | 1,593,260 |
| 5 Jan 2018 | CNY | 10.06 | 10.06 | 9.95 | 10.03 | 10.03 | -0.03 (-0.30%) | 871,001 |
| 4 Jan 2018 | CNY | 10.29 | 10.34 | 10 | 10.06 | 10.06 | +0.05 (+0.50%) | 1,553,900 |
| 3 Jan 2018 | CNY | 9.96 | 10.07 | 9.89 | 10.01 | 10.01 | -0.04 (-0.40%) | 1,496,365 |
| 2 Jan 2018 | CNY | 9.72 | 10.09 | 9.69 | 10.05 | 10.05 | +0.31 (+3.18%) | 2,029,219 |
| 29 Dec 2017 | CNY | 9.61 | 9.85 | 9.57 | 9.74 | 9.74 | +0.1 (+1.04%) | 1,102,300 |
| 28 Dec 2017 | CNY | 9.72 | 9.8 | 9.63 | 9.64 | 9.64 | -0.08 (-0.82%) | 896,800 |
| 27 Dec 2017 | CNY | 9.61 | 9.9 | 9.57 | 9.72 | 9.72 | +0.07 (+0.73%) | 1,378,541 |
| 26 Dec 2017 | CNY | 9.58 | 9.66 | 9.56 | 9.65 | 9.65 | -0.01 (-0.10%) | 697,794 |
| 25 Dec 2017 | CNY | 9.55 | 9.7 | 9.3 | 9.66 | 9.66 | +0.02 (+0.21%) | 2,022,050 |
| 22 Dec 2017 | CNY | 9.64 | 9.76 | 9.49 | 9.64 | 9.64 | -0.01 (-0.10%) | 1,506,950 |
| 21 Dec 2017 | CNY | 9.76 | 9.81 | 9.65 | 9.65 | 9.65 | -0.18 (-1.83%) | 968,700 |
| 20 Dec 2017 | CNY | 9.8 | 9.84 | 9.6 | 9.83 | 9.83 | 0.0 (0.0%) | 1,290,513 |
| 19 Dec 2017 | CNY | 9.77 | 9.94 | 9.77 | 9.83 | 9.83 | 0.0 (0.0%) | 903,334 |
| 18 Dec 2017 | CNY | 9.93 | 9.99 | 9.8 | 9.83 | 9.83 | -0.09 (-0.91%) | 858,328 |
| 15 Dec 2017 | CNY | 9.83 | 9.98 | 9.79 | 9.92 | 9.92 | +0.01 (+0.10%) | 798,500 |
| 14 Dec 2017 | CNY | 10.06 | 10.06 | 9.76 | 9.91 | 9.91 | -0.15 (-1.49%) | 1,272,200 |
| 13 Dec 2017 | CNY | 9.96 | 10.18 | 9.85 | 10.06 | 10.06 | +0.1 (+1.00%) | 1,257,520 |
| 12 Dec 2017 | CNY | 9.99 | 10.04 | 9.89 | 9.96 | 9.96 | -0.06 (-0.60%) | 712,700 |
| 11 Dec 2017 | CNY | 10.05 | 10.15 | 9.96 | 10.02 | 10.02 | -0.11 (-1.09%) | 1,302,920 |
