| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | CNY | 11.88 | 11.98 | 11.02 | 11.49 | 11.49 | -0.27 (-2.30%) | 16,167,414 |
| 16 Jan 2018 | CNY | 11.84 | 12.13 | 11.5 | 11.76 | 11.76 | -0.25 (-2.08%) | 14,706,302 |
| 15 Jan 2018 | CNY | 12.03 | 12.24 | 11.83 | 12.01 | 12.01 | +0.01 (+0.08%) | 12,430,004 |
| 12 Jan 2018 | CNY | 12.48 | 12.55 | 12 | 12 | 12 | -0.57 (-4.53%) | 12,836,292 |
| 11 Jan 2018 | CNY | 12.53 | 12.63 | 12.32 | 12.57 | 12.57 | +0.02 (+0.16%) | 9,272,132 |
| 10 Jan 2018 | CNY | 12.1 | 12.69 | 12.1 | 12.55 | 12.55 | +0.33 (+2.70%) | 21,212,033 |
| 9 Jan 2018 | CNY | 11.68 | 12.25 | 11.52 | 12.22 | 12.22 | +0.55 (+4.71%) | 17,691,762 |
| 8 Jan 2018 | CNY | 11.8 | 11.87 | 11.34 | 11.67 | 11.67 | -0.15 (-1.27%) | 18,693,576 |
| 5 Jan 2018 | CNY | 11.85 | 12.23 | 11.82 | 11.82 | 11.82 | -0.13 (-1.09%) | 13,455,646 |
| 4 Jan 2018 | CNY | 11.58 | 12.06 | 11.48 | 11.95 | 11.95 | +0.37 (+3.20%) | 20,713,933 |
| 3 Jan 2018 | CNY | 11.75 | 11.75 | 11.42 | 11.58 | 11.58 | -0.1 (-0.86%) | 11,156,847 |
| 2 Jan 2018 | CNY | 11.41 | 11.73 | 11.32 | 11.68 | 11.68 | +0.27 (+2.37%) | 13,131,357 |
| 29 Dec 2017 | CNY | 11.36 | 11.65 | 11.05 | 11.41 | 11.41 | +0.01 (+0.09%) | 14,320,887 |
| 28 Dec 2017 | CNY | 11.3 | 11.55 | 11.26 | 11.4 | 11.4 | 0.0 (0.0%) | 8,172,014 |
| 27 Dec 2017 | CNY | 11.5 | 11.65 | 11.35 | 11.4 | 11.4 | -0.19 (-1.64%) | 10,348,269 |
| 26 Dec 2017 | CNY | 11.66 | 11.72 | 11.28 | 11.59 | 11.59 | -0.08 (-0.69%) | 14,956,403 |
| 25 Dec 2017 | CNY | 12.34 | 12.45 | 11.61 | 11.67 | 11.67 | -0.73 (-5.89%) | 21,660,476 |
| 22 Dec 2017 | CNY | 12.58 | 12.65 | 12.37 | 12.4 | 12.4 | -0.3 (-2.36%) | 17,519,439 |
| 21 Dec 2017 | CNY | 12.35 | 12.8 | 12.1 | 12.7 | 12.7 | +0.55 (+4.53%) | 26,544,391 |
| 20 Dec 2017 | CNY | 12.5 | 12.73 | 12.04 | 12.15 | 12.15 | +0.01 (+0.08%) | 26,118,354 |
| 19 Dec 2017 | CNY | 12 | 12.32 | 12 | 12.14 | 12.14 | +0.05 (+0.41%) | 10,577,333 |
| 18 Dec 2017 | CNY | 12.4 | 12.56 | 11.95 | 12.09 | 12.09 | -0.41 (-3.28%) | 14,306,041 |
| 15 Dec 2017 | CNY | 12.82 | 12.85 | 12.43 | 12.5 | 12.5 | -0.35 (-2.72%) | 19,875,343 |
| 14 Dec 2017 | CNY | 12.85 | 13.34 | 12.71 | 12.85 | 12.85 | -0.05 (-0.39%) | 23,005,868 |
| 13 Dec 2017 | CNY | 12.61 | 12.93 | 12.6 | 12.9 | 12.9 | +0.1 (+0.78%) | 20,142,488 |
| 12 Dec 2017 | CNY | 12.23 | 13.08 | 12.05 | 12.8 | 12.8 | +0.53 (+4.32%) | 36,125,159 |
| 11 Dec 2017 | CNY | 12.27 | 12.47 | 12.03 | 12.27 | 12.27 | -0.13 (-1.05%) | 21,008,107 |
| 8 Dec 2017 | CNY | 12.1 | 12.51 | 11.83 | 12.4 | 12.4 | +0.2 (+1.64%) | 16,543,642 |
| 7 Dec 2017 | CNY | 12.1 | 12.68 | 12.05 | 12.2 | 12.2 | -0.08 (-0.65%) | 25,876,999 |
| 6 Dec 2017 | CNY | 11.6 | 12.28 | 11.46 | 12.28 | 12.28 | +0.58 (+4.96%) | 22,809,140 |
