| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 9.26 | 9.29 | 9.18 | 9.2 | 9.2 | -0.06 (-0.65%) | 4,407,250 |
| 22 Jan 2018 | CNY | 9.18 | 9.35 | 9.13 | 9.26 | 9.26 | +0.07 (+0.76%) | 4,712,750 |
| 19 Jan 2018 | CNY | 9.25 | 9.3 | 9.17 | 9.19 | 9.19 | -0.1 (-1.08%) | 3,742,950 |
| 18 Jan 2018 | CNY | 9.27 | 9.32 | 9.19 | 9.29 | 9.29 | 0.0 (0.0%) | 3,714,005 |
| 17 Jan 2018 | CNY | 9.2 | 9.33 | 9.04 | 9.29 | 9.29 | -0.01 (-0.11%) | 5,850,661 |
| 16 Jan 2018 | CNY | 9.26 | 9.35 | 9 | 9.3 | 9.3 | -0.08 (-0.85%) | 7,111,600 |
| 15 Jan 2018 | CNY | 9.6 | 9.66 | 9.1 | 9.38 | 9.38 | -0.31 (-3.20%) | 11,266,254 |
| 12 Jan 2018 | CNY | 9.74 | 9.98 | 9.56 | 9.69 | 9.69 | -0.04 (-0.41%) | 8,740,396 |
| 11 Jan 2018 | CNY | 9.72 | 10.01 | 9.55 | 9.73 | 9.73 | +0.03 (+0.31%) | 16,454,115 |
| 10 Jan 2018 | CNY | 9.65 | 10.04 | 9.62 | 9.7 | 9.7 | 0.0 (0.0%) | 9,550,605 |
| 9 Jan 2018 | CNY | 9.75 | 9.83 | 9.66 | 9.7 | 9.7 | -0.19 (-1.92%) | 9,144,626 |
| 8 Jan 2018 | CNY | 9.69 | 10.07 | 9.47 | 9.89 | 9.89 | +0.3 (+3.13%) | 13,900,849 |
| 5 Jan 2018 | CNY | 9.37 | 9.71 | 9.37 | 9.59 | 9.59 | +0.22 (+2.35%) | 12,631,749 |
| 4 Jan 2018 | CNY | 9.35 | 9.44 | 9.27 | 9.37 | 9.37 | -0.01 (-0.11%) | 5,289,050 |
| 3 Jan 2018 | CNY | 9.27 | 9.46 | 9.16 | 9.38 | 9.38 | +0.14 (+1.52%) | 10,662,539 |
| 2 Jan 2018 | CNY | 9.22 | 9.33 | 9.16 | 9.24 | 9.24 | +0.06 (+0.65%) | 14,294,302 |
| 29 Dec 2017 | CNY | 9.11 | 9.21 | 9.09 | 9.18 | 9.18 | +0.07 (+0.77%) | 5,498,767 |
| 28 Dec 2017 | CNY | 9.24 | 9.28 | 9.08 | 9.11 | 9.11 | -0.13 (-1.41%) | 9,669,750 |
| 27 Dec 2017 | CNY | 9.2 | 9.31 | 9.1 | 9.24 | 9.24 | +0.02 (+0.22%) | 8,273,765 |
| 26 Dec 2017 | CNY | 9.22 | 9.36 | 9 | 9.22 | 9.22 | +0.02 (+0.22%) | 14,255,003 |
| 25 Dec 2017 | CNY | 10.08 | 10.1 | 9.1 | 9.2 | 9.2 | -0.91 (-9.00%) | 28,837,414 |
| 22 Dec 2017 | CNY | 10.5 | 10.58 | 10.1 | 10.11 | 10.11 | -0.39 (-3.71%) | 18,155,661 |
| 21 Dec 2017 | CNY | 10.6 | 10.63 | 10.32 | 10.5 | 10.5 | -0.1 (-0.94%) | 13,837,373 |
| 20 Dec 2017 | CNY | 10.8 | 10.95 | 10.57 | 10.6 | 10.6 | -0.26 (-2.39%) | 15,953,284 |
| 19 Dec 2017 | CNY | 11.05 | 11.61 | 10.84 | 10.86 | 10.86 | -0.24 (-2.16%) | 23,495,573 |
| 18 Dec 2017 | CNY | 11.01 | 11.15 | 10.88 | 11.1 | 11.1 | +0.03 (+0.27%) | 19,025,076 |
| 15 Dec 2017 | CNY | 10.84 | 11.16 | 10.75 | 11.07 | 11.07 | +0.21 (+1.93%) | 30,346,587 |
| 14 Dec 2017 | CNY | 10.62 | 10.86 | 10.58 | 10.86 | 10.86 | +0.22 (+2.07%) | 15,553,036 |
| 13 Dec 2017 | CNY | 10.5 | 10.68 | 10.45 | 10.64 | 10.64 | +0.09 (+0.85%) | 9,238,936 |
| 12 Dec 2017 | CNY | 10.85 | 10.9 | 10.54 | 10.55 | 10.55 | -0.27 (-2.50%) | 15,462,900 |
