| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | CNY | 11.4 | 11.42 | 11.1 | 11.36 | 11.36 | -0.07 (-0.61%) | 2,376,084 |
| 16 Jan 2018 | CNY | 11.3 | 11.55 | 11.09 | 11.43 | 11.43 | -0.19 (-1.64%) | 3,254,582 |
| 15 Jan 2018 | CNY | 11.51 | 12.7 | 11.3 | 11.62 | 11.62 | +0.01 (+0.09%) | 5,465,100 |
| 12 Jan 2018 | CNY | 11.45 | 11.79 | 11.25 | 11.61 | 11.61 | +0.19 (+1.66%) | 3,162,713 |
| 11 Jan 2018 | CNY | 10.81 | 11.47 | 10.81 | 11.42 | 11.42 | +0.38 (+3.44%) | 3,114,974 |
| 10 Jan 2018 | CNY | 11.36 | 11.36 | 10.91 | 11.04 | 11.04 | -0.36 (-3.16%) | 1,791,486 |
| 9 Jan 2018 | CNY | 11.2 | 11.41 | 11.16 | 11.4 | 11.4 | +0.24 (+2.15%) | 1,979,542 |
| 8 Jan 2018 | CNY | 11.24 | 11.25 | 11.02 | 11.16 | 11.16 | -0.09 (-0.80%) | 1,224,800 |
| 5 Jan 2018 | CNY | 11.33 | 11.36 | 11.2 | 11.25 | 11.25 | +0.01 (+0.09%) | 1,168,000 |
| 4 Jan 2018 | CNY | 11.32 | 11.34 | 11.2 | 11.24 | 11.24 | -0.02 (-0.18%) | 1,306,600 |
| 3 Jan 2018 | CNY | 11.22 | 11.33 | 11.16 | 11.26 | 11.26 | +0.03 (+0.27%) | 1,552,690 |
| 2 Jan 2018 | CNY | 11.25 | 11.28 | 11.11 | 11.23 | 11.23 | -0.02 (-0.18%) | 1,205,600 |
| 29 Dec 2017 | CNY | 11.02 | 11.25 | 10.91 | 11.25 | 11.25 | +0.25 (+2.27%) | 1,487,248 |
| 28 Dec 2017 | CNY | 10.78 | 11.17 | 10.78 | 11 | 11 | +0.09 (+0.82%) | 1,543,930 |
| 27 Dec 2017 | CNY | 10.7 | 11.14 | 10.7 | 10.91 | 10.91 | -0.18 (-1.62%) | 1,879,542 |
| 26 Dec 2017 | CNY | 10.62 | 11.5 | 10.55 | 11.09 | 11.09 | +0.39 (+3.64%) | 2,660,544 |
| 25 Dec 2017 | CNY | 11.1 | 11.1 | 10.63 | 10.7 | 10.7 | -0.4 (-3.60%) | 1,643,284 |
| 22 Dec 2017 | CNY | 11.29 | 11.29 | 11.1 | 11.1 | 11.1 | -0.17 (-1.51%) | 776,400 |
| 21 Dec 2017 | CNY | 11.2 | 11.35 | 11.04 | 11.27 | 11.27 | +0.09 (+0.81%) | 1,041,500 |
| 20 Dec 2017 | CNY | 11.5 | 11.53 | 11.16 | 11.18 | 11.18 | -0.33 (-2.87%) | 1,279,008 |
| 19 Dec 2017 | CNY | 11.44 | 11.55 | 11.36 | 11.51 | 11.51 | +0.17 (+1.50%) | 1,245,894 |
| 18 Dec 2017 | CNY | 11.51 | 11.51 | 11.26 | 11.34 | 11.34 | -0.19 (-1.65%) | 1,035,300 |
| 15 Dec 2017 | CNY | 11.62 | 11.65 | 11.33 | 11.53 | 11.53 | -0.04 (-0.35%) | 1,353,300 |
| 14 Dec 2017 | CNY | 11.5 | 11.58 | 11.33 | 11.57 | 11.57 | +0.09 (+0.78%) | 1,147,600 |
| 13 Dec 2017 | CNY | 11.38 | 11.51 | 11.28 | 11.48 | 11.48 | +0.14 (+1.23%) | 1,209,938 |
| 12 Dec 2017 | CNY | 11.76 | 11.76 | 11.31 | 11.34 | 11.34 | -0.41 (-3.49%) | 1,631,052 |
| 11 Dec 2017 | CNY | 11.68 | 11.88 | 11.66 | 11.75 | 11.75 | +0.11 (+0.95%) | 1,326,262 |
| 8 Dec 2017 | CNY | 11.5 | 11.79 | 11.39 | 11.64 | 11.64 | +0.14 (+1.22%) | 1,446,224 |
| 7 Dec 2017 | CNY | 11.6 | 11.68 | 11.4 | 11.5 | 11.5 | -0.18 (-1.54%) | 1,220,542 |
| 6 Dec 2017 | CNY | 11.4 | 11.68 | 11.12 | 11.68 | 11.68 | +0.26 (+2.28%) | 1,740,538 |
