| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 9.95 | 10.08 | 9.75 | 10 | 10 | +0.03 (+0.30%) | 1,676,584 |
| 19 Jan 2018 | CNY | 10.05 | 10.14 | 9.94 | 9.97 | 9.97 | -0.07 (-0.70%) | 1,418,462 |
| 18 Jan 2018 | CNY | 10.04 | 10.14 | 9.99 | 10.04 | 10.04 | 0.0 (0.0%) | 1,163,486 |
| 17 Jan 2018 | CNY | 9.97 | 10.06 | 9.81 | 10.04 | 10.04 | +0.07 (+0.70%) | 1,438,283 |
| 16 Jan 2018 | CNY | 10 | 10.15 | 9.9 | 9.97 | 9.97 | -0.15 (-1.48%) | 2,115,583 |
| 15 Jan 2018 | CNY | 10.25 | 10.45 | 10.08 | 10.12 | 10.12 | -0.18 (-1.75%) | 2,703,205 |
| 12 Jan 2018 | CNY | 10.4 | 10.41 | 10.22 | 10.3 | 10.3 | -0.07 (-0.68%) | 1,041,141 |
| 11 Jan 2018 | CNY | 10.22 | 10.42 | 10.13 | 10.37 | 10.37 | +0.15 (+1.47%) | 1,636,324 |
| 10 Jan 2018 | CNY | 10.43 | 10.43 | 10.18 | 10.22 | 10.22 | -0.19 (-1.83%) | 1,773,909 |
| 9 Jan 2018 | CNY | 10.28 | 10.78 | 10.24 | 10.41 | 10.41 | +0.11 (+1.07%) | 3,394,436 |
| 8 Jan 2018 | CNY | 10.39 | 10.39 | 10.25 | 10.3 | 10.3 | -0.09 (-0.87%) | 1,022,539 |
| 5 Jan 2018 | CNY | 10.35 | 10.41 | 10.3 | 10.39 | 10.39 | +0.04 (+0.39%) | 1,195,869 |
| 4 Jan 2018 | CNY | 10.44 | 10.44 | 10.3 | 10.35 | 10.35 | -0.09 (-0.86%) | 1,122,765 |
| 3 Jan 2018 | CNY | 10.28 | 10.53 | 10.23 | 10.44 | 10.44 | +0.16 (+1.56%) | 1,910,630 |
| 2 Jan 2018 | CNY | 10.38 | 10.39 | 10.17 | 10.28 | 10.28 | -0.03 (-0.29%) | 1,106,608 |
| 29 Dec 2017 | CNY | 10.18 | 10.36 | 10.15 | 10.31 | 10.31 | +0.09 (+0.88%) | 878,132 |
| 28 Dec 2017 | CNY | 10.07 | 10.26 | 10.06 | 10.22 | 10.22 | +0.07 (+0.69%) | 1,008,968 |
| 27 Dec 2017 | CNY | 10.28 | 10.29 | 10.12 | 10.15 | 10.15 | -0.12 (-1.17%) | 946,820 |
| 26 Dec 2017 | CNY | 10.13 | 10.29 | 10.02 | 10.27 | 10.27 | +0.07 (+0.69%) | 1,670,073 |
| 25 Dec 2017 | CNY | 9.96 | 10.25 | 9.84 | 10.2 | 10.2 | +0.22 (+2.20%) | 2,115,098 |
| 22 Dec 2017 | CNY | 9.95 | 10.09 | 9.88 | 9.98 | 9.98 | +0.03 (+0.30%) | 807,320 |
| 21 Dec 2017 | CNY | 10.06 | 10.06 | 9.71 | 9.95 | 9.95 | -0.07 (-0.70%) | 1,575,265 |
| 20 Dec 2017 | CNY | 10.25 | 10.26 | 10.01 | 10.02 | 10.02 | -0.25 (-2.43%) | 1,497,446 |
| 19 Dec 2017 | CNY | 10.22 | 10.41 | 10.19 | 10.27 | 10.27 | 0.0 (0.0%) | 2,220,300 |
| 18 Dec 2017 | CNY | 10.44 | 10.56 | 10.2 | 10.27 | 10.27 | -0.3 (-2.84%) | 1,730,700 |
| 15 Dec 2017 | CNY | 10.29 | 10.84 | 10.21 | 10.57 | 10.57 | +0.29 (+2.82%) | 2,764,687 |
| 14 Dec 2017 | CNY | 10.23 | 10.28 | 10.14 | 10.28 | 10.28 | +0.03 (+0.29%) | 1,024,128 |
| 13 Dec 2017 | CNY | 10.16 | 10.27 | 10.14 | 10.25 | 10.25 | +0.09 (+0.89%) | 1,135,141 |
| 12 Dec 2017 | CNY | 10.35 | 10.38 | 10.16 | 10.16 | 10.16 | -0.22 (-2.12%) | 1,374,200 |
| 11 Dec 2017 | CNY | 10.3 | 10.4 | 10.24 | 10.38 | 10.38 | +0.1 (+0.97%) | 1,225,361 |
