| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 10.884 | 10.884 | 10.6587 | 10.7736 | 10.7736 | -0.128 (-1.18%) | 718,101 |
| 22 Jan 2018 | CNY | 10.9105 | 11.0828 | 10.7206 | 10.9017 | 10.9017 | -0.053 (-0.48%) | 1,133,259 |
| 19 Jan 2018 | CNY | 11.0209 | 11.1534 | 10.9149 | 10.9547 | 10.9547 | -0.062 (-0.56%) | 387,122 |
| 18 Jan 2018 | CNY | 10.9503 | 11.0386 | 10.7073 | 11.0165 | 11.0165 | +0.124 (+1.14%) | 896,494 |
| 17 Jan 2018 | CNY | 10.8796 | 10.9547 | 10.6013 | 10.8928 | 10.8928 | -0.097 (-0.88%) | 722,178 |
| 16 Jan 2018 | CNY | 11.043 | 11.0872 | 10.8487 | 10.99 | 10.99 | -0.097 (-0.88%) | 1,272,757 |
| 15 Jan 2018 | CNY | 11.1932 | 11.1932 | 10.9768 | 11.0872 | 11.0872 | -0.247 (-2.18%) | 968,938 |
| 12 Jan 2018 | CNY | 11.1049 | 11.339 | 11.1049 | 11.3346 | 11.3346 | +0.19 (+1.70%) | 462,962 |
| 11 Jan 2018 | CNY | 11.0474 | 11.2462 | 11.043 | 11.1446 | 11.1446 | +0.066 (+0.60%) | 740,939 |
| 10 Jan 2018 | CNY | 11.2639 | 11.3478 | 10.7382 | 11.0784 | 11.0784 | -0.185 (-1.65%) | 855,328 |
| 9 Jan 2018 | CNY | 11.5157 | 11.5201 | 11.2109 | 11.2639 | 11.2639 | -0.185 (-1.62%) | 1,216,380 |
| 8 Jan 2018 | CNY | 11.5068 | 11.7674 | 11.4052 | 11.4494 | 11.4494 | -0.194 (-1.67%) | 660,825 |
| 5 Jan 2018 | CNY | 11.7012 | 11.7012 | 11.4936 | 11.6438 | 11.6438 | -0.057 (-0.49%) | 686,406 |
| 4 Jan 2018 | CNY | 11.71 | 11.8204 | 11.6217 | 11.7012 | 11.7012 | -0.119 (-1.01%) | 503,259 |
| 3 Jan 2018 | CNY | 11.8469 | 12.0148 | 11.5775 | 11.8204 | 11.8204 | -0.062 (-0.52%) | 763,804 |
| 2 Jan 2018 | CNY | 11.8116 | 11.8823 | 11.6835 | 11.8823 | 11.8823 | +0.066 (+0.56%) | 688,261 |
| 29 Dec 2017 | CNY | 11.6526 | 11.9706 | 11.6084 | 11.816 | 11.816 | +0.075 (+0.64%) | 768,811 |
| 28 Dec 2017 | CNY | 11.604 | 12.0325 | 11.604 | 11.7409 | 11.7409 | +0.035 (+0.30%) | 1,188,778 |
| 27 Dec 2017 | CNY | 11.6482 | 11.8072 | 11.5289 | 11.7056 | 11.7056 | -0.035 (-0.30%) | 1,112,468 |
| 26 Dec 2017 | CNY | 11.3036 | 11.7939 | 11.3036 | 11.7409 | 11.7409 | +0.344 (+3.02%) | 1,189,598 |
| 25 Dec 2017 | CNY | 11.5289 | 11.5289 | 11.286 | 11.3964 | 11.3964 | -0.133 (-1.15%) | 724,575 |
| 22 Dec 2017 | CNY | 11.5333 | 11.5554 | 11.4406 | 11.5289 | 11.5289 | -0.004 (-0.04%) | 261,975 |
| 21 Dec 2017 | CNY | 11.5112 | 11.6173 | 11.4052 | 11.5333 | 11.5333 | +0.013 (+0.11%) | 390,518 |
| 20 Dec 2017 | CNY | 11.6261 | 11.7763 | 11.3964 | 11.5201 | 11.5201 | -0.23 (-1.95%) | 352,032 |
| 19 Dec 2017 | CNY | 11.604 | 11.9 | 11.5466 | 11.7498 | 11.7498 | +0.265 (+2.31%) | 692,974 |
| 18 Dec 2017 | CNY | 11.5466 | 11.6614 | 11.4096 | 11.4847 | 11.4847 | -0.013 (-0.12%) | 312,641 |
| 15 Dec 2017 | CNY | 11.6128 | 11.6128 | 11.3301 | 11.498 | 11.498 | +0.013 (+0.12%) | 483,790 |
| 14 Dec 2017 | CNY | 11.5775 | 11.6349 | 11.4052 | 11.4847 | 11.4847 | -0.137 (-1.18%) | 802,317 |
| 13 Dec 2017 | CNY | 11.6173 | 11.6614 | 11.5554 | 11.6217 | 11.6217 | +0.004 (+0.04%) | 176,131 |
| 12 Dec 2017 | CNY | 11.498 | 11.6261 | 11.4847 | 11.6173 | 11.6173 | +0.044 (+0.38%) | 441,238 |
