| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 11.424 | 11.4423 | 10.9936 | 11.2729 | 11.2729 | +0.055 (+0.49%) | 24,273,467 |
| 22 Jan 2018 | CNY | 11.1264 | 11.3919 | 11.0852 | 11.218 | 11.218 | +0.101 (+0.91%) | 24,953,388 |
| 19 Jan 2018 | CNY | 11.0348 | 11.424 | 10.9203 | 11.1172 | 11.1172 | -0.055 (-0.49%) | 20,439,713 |
| 18 Jan 2018 | CNY | 11.2912 | 11.5751 | 11.1722 | 11.1722 | 11.1722 | +0.069 (+0.62%) | 27,466,879 |
| 17 Jan 2018 | CNY | 11.1218 | 11.3324 | 10.7372 | 11.1035 | 11.1035 | -0.055 (-0.49%) | 27,731,973 |
| 16 Jan 2018 | CNY | 10.8517 | 11.2637 | 10.8517 | 11.1584 | 11.1584 | +0.252 (+2.31%) | 29,832,243 |
| 15 Jan 2018 | CNY | 11.4927 | 11.5843 | 10.8745 | 10.9066 | 10.9066 | -0.797 (-6.81%) | 46,330,856 |
| 12 Jan 2018 | CNY | 11.6071 | 12.0147 | 11.6071 | 11.7033 | 11.7033 | -0.028 (-0.23%) | 22,514,635 |
| 11 Jan 2018 | CNY | 11.772 | 11.8819 | 11.4469 | 11.7308 | 11.7308 | -0.142 (-1.20%) | 24,692,950 |
| 10 Jan 2018 | CNY | 12.3397 | 12.4313 | 11.6804 | 11.8727 | 11.8727 | -0.398 (-3.25%) | 42,291,401 |
| 9 Jan 2018 | CNY | 12.1795 | 12.6374 | 12.0238 | 12.2711 | 12.2711 | -0.082 (-0.67%) | 39,424,163 |
| 8 Jan 2018 | CNY | 12.4084 | 12.4084 | 11.8819 | 12.3535 | 12.3535 | -0.137 (-1.10%) | 50,304,401 |
| 5 Jan 2018 | CNY | 12.674 | 12.8114 | 12.3077 | 12.4908 | 12.4908 | -0.307 (-2.40%) | 51,496,780 |
| 4 Jan 2018 | CNY | 11.8361 | 12.8205 | 11.8178 | 12.7976 | 12.7976 | +0.838 (+7.01%) | 65,963,415 |
| 3 Jan 2018 | CNY | 11.946 | 12.2482 | 11.7216 | 11.9597 | 11.9597 | -0.064 (-0.53%) | 42,998,277 |
| 2 Jan 2018 | CNY | 11.8086 | 12.3489 | 11.5934 | 12.0238 | 12.0238 | +0.151 (+1.27%) | 52,440,087 |
| 29 Dec 2017 | CNY | 11.2775 | 11.9277 | 11.1081 | 11.8727 | 11.8727 | +0.6 (+5.32%) | 61,454,850 |
| 28 Dec 2017 | CNY | 11.337 | 11.5156 | 11.218 | 11.2729 | 11.2729 | -0.05 (-0.45%) | 41,004,737 |
| 27 Dec 2017 | CNY | 11.9506 | 12.1337 | 11.1722 | 11.3233 | 11.3233 | -0.673 (-5.61%) | 63,071,694 |
| 26 Dec 2017 | CNY | 12.3764 | 12.4771 | 11.8132 | 11.9963 | 11.9963 | -0.353 (-2.86%) | 64,200,047 |
| 25 Dec 2017 | CNY | 12.5366 | 13.1548 | 12.2482 | 12.3489 | 12.3489 | -0.059 (-0.48%) | 74,094,394 |
| 22 Dec 2017 | CNY | 12.5275 | 12.7106 | 12.0833 | 12.4084 | 12.4084 | +0.133 (+1.08%) | 55,599,291 |
| 21 Dec 2017 | CNY | 11.5888 | 12.4542 | 11.4835 | 12.2756 | 12.2756 | +0.87 (+7.63%) | 65,388,549 |
| 20 Dec 2017 | CNY | 11.4744 | 11.6987 | 11.3004 | 11.4057 | 11.4057 | -0.224 (-1.93%) | 41,537,216 |
| 19 Dec 2017 | CNY | 10.7234 | 11.63 | 10.7189 | 11.63 | 11.63 | +1.058 (+10.00%) | 67,444,473 |
| 18 Dec 2017 | CNY | 11.3462 | 11.4469 | 10.522 | 10.5723 | 10.5723 | -0.81 (-7.12%) | 62,228,080 |
| 15 Dec 2017 | CNY | 11.5385 | 11.9231 | 11.2134 | 11.3828 | 11.3828 | -0.059 (-0.52%) | 51,186,641 |
| 14 Dec 2017 | CNY | 11.2866 | 11.5751 | 11.1126 | 11.4423 | 11.4423 | +0.05 (+0.44%) | 31,975,408 |
| 13 Dec 2017 | CNY | 11.076 | 11.5843 | 11.0028 | 11.3919 | 11.3919 | +0.284 (+2.55%) | 43,857,583 |
| 12 Dec 2017 | CNY | 11.0623 | 11.4927 | 10.9249 | 11.1081 | 11.1081 | +0.073 (+0.66%) | 41,531,939 |
