| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | CNY | 11.6733 | 11.7467 | 11.54 | 11.6 | 11.6 | -0.14 (-1.19%) | 3,755,758 |
| 8 Jan 2018 | CNY | 11.6667 | 11.7533 | 11.4667 | 11.74 | 11.74 | -0.047 (-0.40%) | 4,643,715 |
| 5 Jan 2018 | CNY | 11.7667 | 11.8667 | 11.64 | 11.7867 | 11.7867 | +0.047 (+0.40%) | 7,756,803 |
| 4 Jan 2018 | CNY | 12 | 12.0667 | 11.6667 | 11.74 | 11.74 | -0.327 (-2.71%) | 7,798,252 |
| 3 Jan 2018 | CNY | 11.9267 | 12.12 | 11.7467 | 12.0667 | 12.0667 | +0.167 (+1.40%) | 8,846,296 |
| 2 Jan 2018 | CNY | 12.1467 | 12.1733 | 11.8467 | 11.9 | 11.9 | -0.247 (-2.03%) | 8,235,429 |
| 29 Dec 2017 | CNY | 11.82 | 12.1467 | 11.7467 | 12.1467 | 12.1467 | +0.327 (+2.76%) | 3,598,872 |
| 28 Dec 2017 | CNY | 11.78 | 11.9733 | 11.7333 | 11.82 | 11.82 | -0.027 (-0.23%) | 2,963,593 |
| 27 Dec 2017 | CNY | 11.8 | 11.9867 | 11.7733 | 11.8467 | 11.8467 | +0.073 (+0.62%) | 3,053,844 |
| 26 Dec 2017 | CNY | 11.6 | 11.9 | 11.6 | 11.7733 | 11.7733 | +0.04 (+0.34%) | 3,776,841 |
| 25 Dec 2017 | CNY | 12.7333 | 12.9133 | 11.6067 | 11.7333 | 11.7333 | -0.827 (-6.58%) | 8,781,814 |
| 22 Dec 2017 | CNY | 12.7733 | 12.8867 | 12.4933 | 12.56 | 12.56 | -0.227 (-1.77%) | 3,981,217 |
| 21 Dec 2017 | CNY | 12.7267 | 12.9733 | 12.6933 | 12.7867 | 12.7867 | -0.073 (-0.57%) | 3,966,675 |
| 20 Dec 2017 | CNY | 13.2 | 13.2 | 12.8 | 12.86 | 12.86 | -0.36 (-2.72%) | 6,719,281 |
| 19 Dec 2017 | CNY | 12.7333 | 13.2333 | 12.7267 | 13.22 | 13.22 | +0.54 (+4.26%) | 7,498,416 |
| 18 Dec 2017 | CNY | 12.8667 | 13.0133 | 12.5733 | 12.68 | 12.68 | -0.233 (-1.81%) | 4,489,897 |
| 15 Dec 2017 | CNY | 12.88 | 13.0867 | 12.78 | 12.9133 | 12.9133 | +0.06 (+0.47%) | 4,492,906 |
| 14 Dec 2017 | CNY | 12.9333 | 12.9533 | 12.72 | 12.8533 | 12.8533 | -0.027 (-0.21%) | 4,132,702 |
| 13 Dec 2017 | CNY | 12.7667 | 13.06 | 12.62 | 12.88 | 12.88 | +0.133 (+1.05%) | 7,933,875 |
| 12 Dec 2017 | CNY | 12.6867 | 13.1067 | 12.6133 | 12.7467 | 12.7467 | +0.053 (+0.42%) | 8,082,490 |
| 11 Dec 2017 | CNY | 12.68 | 13.0533 | 12.6667 | 12.6933 | 12.6933 | +0.127 (+1.01%) | 7,049,452 |
| 8 Dec 2017 | CNY | 12.34 | 12.74 | 12.3333 | 12.5667 | 12.5667 | +0.087 (+0.69%) | 6,814,239 |
| 7 Dec 2017 | CNY | 11.8667 | 12.8667 | 11.86 | 12.48 | 12.48 | +0.653 (+5.52%) | 10,827,706 |
| 6 Dec 2017 | CNY | 11.5933 | 11.8667 | 11.5533 | 11.8267 | 11.8267 | +0.22 (+1.90%) | 4,755,844 |
| 5 Dec 2017 | CNY | 11.8467 | 12.1533 | 11.46 | 11.6067 | 11.6067 | -0.193 (-1.64%) | 4,617,225 |
| 4 Dec 2017 | CNY | 12.0267 | 12.0533 | 11.8 | 11.8 | 11.8 | -0.24 (-1.99%) | 3,688,029 |
| 1 Dec 2017 | CNY | 11.8467 | 12.0667 | 11.72 | 12.04 | 12.04 | +0.187 (+1.58%) | 4,273,218 |
| 30 Nov 2017 | CNY | 11.7 | 11.9067 | 11.58 | 11.8533 | 11.8533 | +0.18 (+1.54%) | 3,749,578 |
| 29 Nov 2017 | CNY | 11.7667 | 11.7667 | 11.54 | 11.6733 | 11.6733 | -0.047 (-0.40%) | 3,215,826 |
| 28 Nov 2017 | CNY | 11.5 | 11.78 | 11.4333 | 11.72 | 11.72 | +0.133 (+1.15%) | 3,069,012 |
