| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | CNY | 9.94 | 9.94 | 9.74 | 9.83 | 9.83 | -0.14 (-1.40%) | 1,081,300 |
| 5 Jan 2018 | CNY | 9.9 | 10 | 9.9 | 9.97 | 9.97 | 0.0 (0.0%) | 465,211 |
| 4 Jan 2018 | CNY | 9.96 | 10.02 | 9.83 | 9.97 | 9.97 | +0.09 (+0.91%) | 1,045,601 |
| 3 Jan 2018 | CNY | 9.8 | 9.95 | 9.75 | 9.88 | 9.88 | +0.13 (+1.33%) | 1,171,393 |
| 2 Jan 2018 | CNY | 9.69 | 9.75 | 9.64 | 9.75 | 9.75 | +0.08 (+0.83%) | 808,050 |
| 29 Dec 2017 | CNY | 9.69 | 9.75 | 9.56 | 9.67 | 9.67 | +0.01 (+0.10%) | 1,143,600 |
| 28 Dec 2017 | CNY | 9.7 | 9.76 | 9.61 | 9.66 | 9.66 | -0.03 (-0.31%) | 687,034 |
| 27 Dec 2017 | CNY | 9.69 | 9.77 | 9.65 | 9.69 | 9.69 | -0.01 (-0.10%) | 616,500 |
| 26 Dec 2017 | CNY | 9.56 | 9.72 | 9.52 | 9.7 | 9.7 | +0.03 (+0.31%) | 954,459 |
| 25 Dec 2017 | CNY | 10.04 | 10.09 | 9.63 | 9.67 | 9.67 | -0.37 (-3.69%) | 1,503,173 |
| 22 Dec 2017 | CNY | 10.29 | 10.3 | 9.99 | 10.04 | 10.04 | -0.24 (-2.33%) | 998,800 |
| 21 Dec 2017 | CNY | 10.39 | 10.45 | 10.27 | 10.28 | 10.28 | -0.14 (-1.34%) | 844,200 |
| 20 Dec 2017 | CNY | 10.47 | 10.57 | 10.41 | 10.42 | 10.42 | -0.01 (-0.10%) | 511,870 |
| 19 Dec 2017 | CNY | 10.38 | 10.5 | 10.38 | 10.43 | 10.43 | +0.05 (+0.48%) | 372,301 |
| 18 Dec 2017 | CNY | 10.39 | 10.66 | 10.36 | 10.38 | 10.38 | -0.19 (-1.80%) | 699,573 |
| 15 Dec 2017 | CNY | 10.65 | 10.65 | 10.56 | 10.57 | 10.57 | -0.07 (-0.66%) | 520,086 |
| 14 Dec 2017 | CNY | 10.7 | 10.7 | 10.61 | 10.64 | 10.64 | -0.06 (-0.56%) | 621,979 |
| 13 Dec 2017 | CNY | 10.62 | 10.72 | 10.62 | 10.7 | 10.7 | +0.01 (+0.09%) | 465,170 |
| 12 Dec 2017 | CNY | 10.8 | 10.8 | 10.68 | 10.69 | 10.69 | +0.05 (+0.47%) | 920,802 |
| 11 Dec 2017 | CNY | 10.72 | 10.78 | 10.63 | 10.64 | 10.64 | -0.04 (-0.37%) | 1,095,700 |
| 8 Dec 2017 | CNY | 10.64 | 10.9 | 10.61 | 10.68 | 10.68 | -0.07 (-0.65%) | 904,400 |
| 7 Dec 2017 | CNY | 10.81 | 10.85 | 10.67 | 10.75 | 10.75 | 0.0 (0.0%) | 696,400 |
| 6 Dec 2017 | CNY | 10.68 | 10.85 | 10.67 | 10.75 | 10.75 | -0.02 (-0.19%) | 1,064,983 |
| 5 Dec 2017 | CNY | 10.72 | 11.1 | 10.6 | 10.77 | 10.77 | +0.05 (+0.47%) | 5,645,144 |
| 4 Dec 2017 | CNY | 10.76 | 11.02 | 10.67 | 10.72 | 10.72 | -0.03 (-0.28%) | 2,331,802 |
| 1 Dec 2017 | CNY | 10.71 | 10.84 | 10.7 | 10.75 | 10.75 | -0.01 (-0.09%) | 838,227 |
| 30 Nov 2017 | CNY | 11.15 | 11.15 | 10.68 | 10.76 | 10.76 | -0.4 (-3.58%) | 2,500,469 |
| 29 Nov 2017 | CNY | 11.37 | 11.49 | 11.13 | 11.16 | 11.16 | -0.23 (-2.02%) | 2,355,707 |
| 28 Nov 2017 | CNY | 11.58 | 11.64 | 11.2 | 11.39 | 11.39 | -0.18 (-1.56%) | 3,418,147 |
| 27 Nov 2017 | CNY | 11.34 | 11.99 | 11.23 | 11.57 | 11.57 | +0.1 (+0.87%) | 4,491,725 |
