| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | CNY | 10.95 | 10.98 | 10.61 | 10.9 | 10.9 | +0.01 (+0.09%) | 5,816,500 |
| 16 Jan 2018 | CNY | 10.88 | 10.93 | 10.5 | 10.89 | 10.89 | -0.05 (-0.46%) | 7,373,901 |
| 15 Jan 2018 | CNY | 11.14 | 11.14 | 10.77 | 10.94 | 10.94 | -0.26 (-2.32%) | 4,100,200 |
| 12 Jan 2018 | CNY | 11.29 | 11.43 | 11.05 | 11.2 | 11.2 | -0.11 (-0.97%) | 4,491,215 |
| 11 Jan 2018 | CNY | 11.65 | 11.65 | 11.31 | 11.31 | 11.31 | -0.17 (-1.48%) | 5,637,701 |
| 10 Jan 2018 | CNY | 11.6 | 11.94 | 11.3 | 11.48 | 11.48 | -0.13 (-1.12%) | 5,375,701 |
| 9 Jan 2018 | CNY | 11.57 | 11.68 | 11.39 | 11.61 | 11.61 | +0.07 (+0.61%) | 2,976,100 |
| 8 Jan 2018 | CNY | 11.5 | 11.59 | 11.35 | 11.54 | 11.54 | +0.04 (+0.35%) | 1,945,800 |
| 5 Jan 2018 | CNY | 11.68 | 11.68 | 11.45 | 11.5 | 11.5 | -0.17 (-1.46%) | 1,880,001 |
| 4 Jan 2018 | CNY | 11.55 | 11.68 | 11.41 | 11.67 | 11.67 | +0.12 (+1.04%) | 2,613,331 |
| 3 Jan 2018 | CNY | 11.36 | 11.74 | 11.3 | 11.55 | 11.55 | +0.2 (+1.76%) | 3,746,269 |
| 2 Jan 2018 | CNY | 11.32 | 11.56 | 11.2 | 11.35 | 11.35 | +0.05 (+0.44%) | 1,974,063 |
| 29 Dec 2017 | CNY | 11.07 | 11.38 | 11.06 | 11.3 | 11.3 | +0.15 (+1.35%) | 3,710,807 |
| 28 Dec 2017 | CNY | 11.05 | 11.26 | 10.99 | 11.15 | 11.15 | +0.04 (+0.36%) | 4,051,011 |
| 27 Dec 2017 | CNY | 11.13 | 11.18 | 10.85 | 11.11 | 11.11 | -0.09 (-0.80%) | 4,355,300 |
| 26 Dec 2017 | CNY | 11.36 | 11.45 | 11.03 | 11.2 | 11.2 | -0.18 (-1.58%) | 6,365,434 |
| 25 Dec 2017 | CNY | 11.38 | 11.47 | 10.76 | 11.38 | 11.38 | -0.01 (-0.09%) | 5,001,600 |
| 22 Dec 2017 | CNY | 11.68 | 11.79 | 11.35 | 11.39 | 11.39 | -0.34 (-2.90%) | 2,519,330 |
| 21 Dec 2017 | CNY | 11.86 | 11.88 | 11.52 | 11.73 | 11.73 | -0.15 (-1.26%) | 1,353,500 |
| 20 Dec 2017 | CNY | 12.29 | 12.29 | 11.8 | 11.88 | 11.88 | -0.36 (-2.94%) | 1,607,100 |
| 19 Dec 2017 | CNY | 12.23 | 12.52 | 12.17 | 12.24 | 12.24 | +0.02 (+0.16%) | 2,121,800 |
| 18 Dec 2017 | CNY | 12.33 | 12.41 | 12.15 | 12.22 | 12.22 | -0.19 (-1.53%) | 1,910,006 |
| 15 Dec 2017 | CNY | 12.1 | 12.54 | 11.94 | 12.41 | 12.41 | +0.34 (+2.82%) | 2,771,436 |
| 14 Dec 2017 | CNY | 12.1 | 12.2 | 12.03 | 12.07 | 12.07 | -0.05 (-0.41%) | 1,862,800 |
| 13 Dec 2017 | CNY | 12.12 | 12.15 | 11.95 | 12.12 | 12.12 | -0.01 (-0.08%) | 1,425,578 |
| 12 Dec 2017 | CNY | 12.12 | 12.24 | 12.05 | 12.13 | 12.13 | +0.01 (+0.08%) | 1,563,378 |
| 11 Dec 2017 | CNY | 12.01 | 12.22 | 11.86 | 12.12 | 12.12 | +0.11 (+0.92%) | 1,569,700 |
| 8 Dec 2017 | CNY | 11.85 | 12.15 | 11.83 | 12.01 | 12.01 | +0.19 (+1.61%) | 1,962,678 |
| 7 Dec 2017 | CNY | 11.91 | 11.99 | 11.81 | 11.82 | 11.82 | -0.15 (-1.25%) | 1,224,289 |
| 6 Dec 2017 | CNY | 11.63 | 11.98 | 11.6 | 11.97 | 11.97 | +0.32 (+2.75%) | 1,987,200 |
