| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 10.71 | 11.18 | 10.65 | 10.98 | 10.98 | +0.07 (+0.64%) | 209,455,002 |
| 19 Jan 2018 | CNY | 10.32 | 11.2 | 10.22 | 10.91 | 10.91 | +0.69 (+6.75%) | 307,096,199 |
| 18 Jan 2018 | CNY | 10.19 | 10.38 | 10.13 | 10.22 | 10.22 | -0.04 (-0.39%) | 102,418,528 |
| 17 Jan 2018 | CNY | 9.93 | 10.8 | 9.87 | 10.26 | 10.26 | +0.32 (+3.22%) | 225,180,891 |
| 16 Jan 2018 | CNY | 9.6 | 9.95 | 9.57 | 9.94 | 9.94 | +0.28 (+2.90%) | 81,811,460 |
| 15 Jan 2018 | CNY | 10.01 | 10.01 | 9.65 | 9.66 | 9.66 | -0.49 (-4.83%) | 110,357,720 |
| 12 Jan 2018 | CNY | 10.4 | 10.43 | 10.12 | 10.15 | 10.15 | -0.2 (-1.93%) | 119,099,863 |
| 11 Jan 2018 | CNY | 10.04 | 10.4 | 9.97 | 10.35 | 10.35 | +0.38 (+3.81%) | 182,412,229 |
| 10 Jan 2018 | CNY | 9.91 | 10.18 | 9.87 | 9.97 | 9.97 | +0.06 (+0.61%) | 82,143,105 |
| 9 Jan 2018 | CNY | 10.02 | 10.12 | 9.87 | 9.91 | 9.91 | -0.21 (-2.08%) | 77,783,373 |
| 8 Jan 2018 | CNY | 10.05 | 10.36 | 9.92 | 10.12 | 10.12 | 0.0 (0.0%) | 134,594,833 |
| 5 Jan 2018 | CNY | 9.86 | 10.43 | 9.86 | 10.12 | 10.12 | +0.19 (+1.91%) | 133,601,780 |
| 4 Jan 2018 | CNY | 9.9 | 10.06 | 9.8 | 9.93 | 9.93 | -0.05 (-0.50%) | 78,780,885 |
| 3 Jan 2018 | CNY | 9.88 | 10.23 | 9.81 | 9.98 | 9.98 | +0.11 (+1.11%) | 99,681,720 |
| 2 Jan 2018 | CNY | 9.81 | 10 | 9.73 | 9.87 | 9.87 | +0.07 (+0.71%) | 63,513,922 |
| 29 Dec 2017 | CNY | 9.65 | 9.87 | 9.61 | 9.8 | 9.8 | +0.12 (+1.24%) | 55,374,510 |
| 28 Dec 2017 | CNY | 9.44 | 9.97 | 9.42 | 9.68 | 9.68 | +0.18 (+1.89%) | 86,224,425 |
| 27 Dec 2017 | CNY | 9.49 | 9.64 | 9.36 | 9.5 | 9.5 | +0.02 (+0.21%) | 57,060,122 |
| 26 Dec 2017 | CNY | 9.35 | 9.53 | 9.23 | 9.48 | 9.48 | +0.05 (+0.53%) | 57,370,671 |
| 25 Dec 2017 | CNY | 9.8 | 9.85 | 9.4 | 9.43 | 9.43 | -0.37 (-3.78%) | 70,359,859 |
| 22 Dec 2017 | CNY | 9.84 | 9.96 | 9.77 | 9.8 | 9.8 | -0.12 (-1.21%) | 58,747,016 |
| 21 Dec 2017 | CNY | 9.85 | 10.14 | 9.75 | 9.92 | 9.92 | +0.05 (+0.51%) | 100,907,248 |
| 20 Dec 2017 | CNY | 9.73 | 10.08 | 9.61 | 9.87 | 9.87 | +0.08 (+0.82%) | 91,690,189 |
| 19 Dec 2017 | CNY | 9.59 | 9.89 | 9.56 | 9.79 | 9.79 | +0.23 (+2.41%) | 83,288,401 |
| 18 Dec 2017 | CNY | 9.62 | 9.74 | 9.5 | 9.56 | 9.56 | -0.12 (-1.24%) | 44,550,909 |
| 15 Dec 2017 | CNY | 9.55 | 9.95 | 9.5 | 9.68 | 9.68 | +0.09 (+0.94%) | 71,848,518 |
| 14 Dec 2017 | CNY | 9.61 | 9.66 | 9.45 | 9.59 | 9.59 | -0.07 (-0.72%) | 59,662,104 |
| 13 Dec 2017 | CNY | 9.22 | 9.68 | 9.21 | 9.66 | 9.66 | +0.41 (+4.43%) | 87,058,639 |
| 12 Dec 2017 | CNY | 9.44 | 9.49 | 9.25 | 9.25 | 9.25 | -0.22 (-2.32%) | 49,603,398 |
| 11 Dec 2017 | CNY | 9.28 | 9.52 | 9.28 | 9.47 | 9.47 | +0.14 (+1.50%) | 54,701,496 |
