| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 10.56 | 10.57 | 10.39 | 10.42 | 10.42 | -0.14 (-1.33%) | 2,633,747 |
| 22 Jan 2018 | CNY | 10.34 | 10.6 | 10.27 | 10.56 | 10.56 | +0.22 (+2.13%) | 3,027,257 |
| 19 Jan 2018 | CNY | 10.4 | 10.45 | 10.29 | 10.34 | 10.34 | -0.07 (-0.67%) | 2,125,577 |
| 18 Jan 2018 | CNY | 10.45 | 10.56 | 10.34 | 10.41 | 10.41 | -0.05 (-0.48%) | 2,481,365 |
| 17 Jan 2018 | CNY | 10.4 | 10.49 | 10.29 | 10.46 | 10.46 | +0.07 (+0.67%) | 2,957,636 |
| 16 Jan 2018 | CNY | 10.28 | 10.52 | 10.22 | 10.39 | 10.39 | +0.07 (+0.68%) | 3,726,554 |
| 15 Jan 2018 | CNY | 10.65 | 10.65 | 10.24 | 10.32 | 10.32 | -0.36 (-3.37%) | 4,803,030 |
| 12 Jan 2018 | CNY | 11.02 | 11.05 | 10.65 | 10.68 | 10.68 | -0.38 (-3.44%) | 5,717,272 |
| 11 Jan 2018 | CNY | 11.05 | 11.15 | 10.96 | 11.06 | 11.06 | +0.03 (+0.27%) | 2,539,951 |
| 10 Jan 2018 | CNY | 11.15 | 11.17 | 10.91 | 11.03 | 11.03 | -0.14 (-1.25%) | 3,378,350 |
| 9 Jan 2018 | CNY | 11.3 | 11.34 | 11.07 | 11.17 | 11.17 | -0.17 (-1.50%) | 3,969,439 |
| 8 Jan 2018 | CNY | 10.92 | 11.35 | 10.92 | 11.34 | 11.34 | +0.28 (+2.53%) | 6,467,992 |
| 5 Jan 2018 | CNY | 11.2 | 11.24 | 11.05 | 11.06 | 11.06 | -0.2 (-1.78%) | 5,250,672 |
| 4 Jan 2018 | CNY | 11.11 | 11.28 | 11.04 | 11.26 | 11.26 | +0.1 (+0.90%) | 5,543,606 |
| 3 Jan 2018 | CNY | 10.99 | 11.19 | 10.88 | 11.16 | 11.16 | +0.21 (+1.92%) | 6,041,639 |
| 2 Jan 2018 | CNY | 10.89 | 11.03 | 10.81 | 10.95 | 10.95 | +0.13 (+1.20%) | 4,831,823 |
| 29 Dec 2017 | CNY | 10.88 | 10.91 | 10.75 | 10.82 | 10.82 | -0.02 (-0.18%) | 2,702,098 |
| 28 Dec 2017 | CNY | 10.6 | 10.87 | 10.49 | 10.84 | 10.84 | +0.22 (+2.07%) | 4,879,723 |
| 27 Dec 2017 | CNY | 10.75 | 10.97 | 10.6 | 10.62 | 10.62 | -0.13 (-1.21%) | 5,061,190 |
| 26 Dec 2017 | CNY | 10.7 | 10.84 | 10.51 | 10.75 | 10.75 | -0.03 (-0.28%) | 3,844,092 |
| 25 Dec 2017 | CNY | 10.64 | 10.98 | 10.61 | 10.78 | 10.78 | +0.1 (+0.94%) | 4,399,392 |
| 22 Dec 2017 | CNY | 10.48 | 10.72 | 10.42 | 10.68 | 10.68 | +0.23 (+2.20%) | 4,150,128 |
| 21 Dec 2017 | CNY | 10.68 | 10.68 | 10.24 | 10.45 | 10.45 | -0.22 (-2.06%) | 5,820,023 |
| 20 Dec 2017 | CNY | 10.9 | 10.99 | 10.59 | 10.67 | 10.67 | -0.24 (-2.20%) | 3,670,461 |
| 19 Dec 2017 | CNY | 10.83 | 10.98 | 10.81 | 10.91 | 10.91 | +0.08 (+0.74%) | 2,581,440 |
| 18 Dec 2017 | CNY | 10.96 | 11.02 | 10.68 | 10.83 | 10.83 | -0.13 (-1.19%) | 2,726,628 |
| 15 Dec 2017 | CNY | 10.75 | 11.06 | 10.7 | 10.96 | 10.96 | +0.18 (+1.67%) | 5,155,589 |
| 14 Dec 2017 | CNY | 10.69 | 10.82 | 10.53 | 10.78 | 10.78 | +0.04 (+0.37%) | 3,591,527 |
| 13 Dec 2017 | CNY | 10.6 | 10.74 | 10.51 | 10.74 | 10.74 | +0.05 (+0.47%) | 3,531,800 |
| 12 Dec 2017 | CNY | 11.03 | 11.03 | 10.65 | 10.69 | 10.69 | -0.32 (-2.91%) | 4,923,148 |
