| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 10.1105 | 10.1105 | 9.9766 | 9.9945 | 9.9945 | -0.053 (-0.53%) | 4,061,209 |
| 12 Jan 2018 | CNY | 10.0837 | 10.1462 | 10.0302 | 10.048 | 10.048 | -0.08 (-0.79%) | 2,492,550 |
| 11 Jan 2018 | CNY | 10.1462 | 10.1997 | 10.0034 | 10.1283 | 10.1283 | +0.009 (+0.09%) | 3,034,748 |
| 10 Jan 2018 | CNY | 10.2622 | 10.3247 | 9.9945 | 10.1194 | 10.1194 | -0.152 (-1.48%) | 4,343,597 |
| 9 Jan 2018 | CNY | 10.3604 | 10.4228 | 10.2622 | 10.2711 | 10.2711 | -0.134 (-1.29%) | 3,848,964 |
| 8 Jan 2018 | CNY | 10.405 | 10.6727 | 10.3871 | 10.405 | 10.405 | +0.098 (+0.95%) | 5,070,689 |
| 5 Jan 2018 | CNY | 10.2711 | 10.3782 | 10.2444 | 10.3068 | 10.3068 | +0.027 (+0.26%) | 3,200,578 |
| 4 Jan 2018 | CNY | 10.3604 | 10.4228 | 10.2622 | 10.28 | 10.28 | -0.089 (-0.86%) | 3,087,934 |
| 3 Jan 2018 | CNY | 10.2711 | 10.4942 | 10.2087 | 10.3693 | 10.3693 | +0.071 (+0.69%) | 5,746,842 |
| 2 Jan 2018 | CNY | 10.1551 | 10.3247 | 10.1373 | 10.2979 | 10.2979 | +0.107 (+1.05%) | 6,505,119 |
| 29 Dec 2017 | CNY | 9.9945 | 10.28 | 9.9945 | 10.1908 | 10.1908 | +0.268 (+2.70%) | 5,022,148 |
| 28 Dec 2017 | CNY | 10.1194 | 10.1462 | 9.9142 | 9.9231 | 9.9231 | -0.143 (-1.42%) | 3,973,069 |
| 27 Dec 2017 | CNY | 10.0659 | 10.2265 | 9.9231 | 10.0659 | 10.0659 | -0.027 (-0.26%) | 4,306,246 |
| 26 Dec 2017 | CNY | 10.0837 | 10.2265 | 10.0391 | 10.0926 | 10.0926 | -0.036 (-0.35%) | 3,774,574 |
| 25 Dec 2017 | CNY | 10.3425 | 10.3782 | 10.0302 | 10.1283 | 10.1283 | -0.223 (-2.16%) | 6,737,460 |
| 22 Dec 2017 | CNY | 9.7982 | 10.6995 | 9.7357 | 10.3514 | 10.3514 | +0.625 (+6.42%) | 12,284,025 |
| 21 Dec 2017 | CNY | 9.8339 | 9.8606 | 9.4591 | 9.7268 | 9.7268 | -0.152 (-1.54%) | 7,549,667 |
| 20 Dec 2017 | CNY | 10.3336 | 10.3425 | 9.8785 | 9.8785 | 9.8785 | -0.437 (-4.24%) | 6,913,620 |
| 19 Dec 2017 | CNY | 10.173 | 10.3871 | 10.173 | 10.3157 | 10.3157 | +0.098 (+0.96%) | 3,748,453 |
| 18 Dec 2017 | CNY | 10.4407 | 10.521 | 10.1908 | 10.2176 | 10.2176 | -0.205 (-1.97%) | 4,259,648 |
| 15 Dec 2017 | CNY | 10.9136 | 10.9136 | 10.4139 | 10.4228 | 10.4228 | -0.446 (-4.11%) | 9,099,359 |
| 14 Dec 2017 | CNY | 10.9939 | 11.0029 | 10.869 | 10.869 | 10.869 | -0.08 (-0.73%) | 3,216,032 |
| 13 Dec 2017 | CNY | 10.9404 | 11.0029 | 10.869 | 10.9493 | 10.9493 | -0.054 (-0.49%) | 2,838,250 |
| 12 Dec 2017 | CNY | 11.0118 | 11.0475 | 10.9315 | 11.0029 | 11.0029 | -0.009 (-0.08%) | 3,528,863 |
| 11 Dec 2017 | CNY | 10.9315 | 11.0921 | 10.8958 | 11.0118 | 11.0118 | +0.054 (+0.49%) | 4,462,697 |
| 8 Dec 2017 | CNY | 10.9404 | 11.0921 | 10.8958 | 10.9582 | 10.9582 | +0.009 (+0.08%) | 4,835,766 |
| 7 Dec 2017 | CNY | 11.0118 | 11.1189 | 10.869 | 10.9493 | 10.9493 | -0.152 (-1.37%) | 4,917,361 |
| 6 Dec 2017 | CNY | 10.9315 | 11.1367 | 10.7798 | 11.101 | 11.101 | +0.08 (+0.73%) | 7,695,173 |
| 5 Dec 2017 | CNY | 12.2254 | 12.2254 | 11.0029 | 11.0207 | 11.0207 | -1.205 (-9.85%) | 18,608,331 |
| 4 Dec 2017 | CNY | 12.1808 | 12.2522 | 11.8685 | 12.2254 | 12.2254 | 0.0 (0.0%) | 18,219,432 |
