| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 11.5 | 11.8333 | 11.3333 | 11.7 | 11.7 | +0.193 (+1.68%) | 1,512,154 |
| 19 Jan 2018 | CNY | 11.4733 | 11.58 | 11.4 | 11.5067 | 11.5067 | +0.033 (+0.29%) | 724,042 |
| 18 Jan 2018 | CNY | 11.4333 | 11.56 | 11.3333 | 11.4733 | 11.4733 | -0.087 (-0.75%) | 1,307,188 |
| 17 Jan 2018 | CNY | 11.6667 | 11.6667 | 11.3067 | 11.56 | 11.56 | -0.033 (-0.29%) | 1,840,023 |
| 16 Jan 2018 | CNY | 11.6133 | 11.6667 | 11.5333 | 11.5933 | 11.5933 | -0.007 (-0.06%) | 662,679 |
| 15 Jan 2018 | CNY | 12.0067 | 12.0067 | 11.5467 | 11.6 | 11.6 | -0.44 (-3.65%) | 1,226,400 |
| 12 Jan 2018 | CNY | 12.0267 | 12.08 | 11.94 | 12.04 | 12.04 | -0.007 (-0.06%) | 575,593 |
| 11 Jan 2018 | CNY | 11.9467 | 12.2133 | 11.8733 | 12.0467 | 12.0467 | +0.087 (+0.72%) | 1,127,335 |
| 10 Jan 2018 | CNY | 12.1133 | 12.1867 | 11.9333 | 11.96 | 11.96 | -0.153 (-1.27%) | 1,546,053 |
| 9 Jan 2018 | CNY | 11.9933 | 12.12 | 11.9267 | 12.1133 | 12.1133 | +0.147 (+1.23%) | 753,933 |
| 8 Jan 2018 | CNY | 12.1867 | 12.1867 | 11.9133 | 11.9667 | 11.9667 | -0.22 (-1.81%) | 1,308,837 |
| 5 Jan 2018 | CNY | 12.0467 | 12.42 | 12.0067 | 12.1867 | 12.1867 | +0.12 (+0.99%) | 1,794,163 |
| 4 Jan 2018 | CNY | 12.0533 | 12.0667 | 11.8867 | 12.0667 | 12.0667 | +0.007 (+0.06%) | 1,041,300 |
| 3 Jan 2018 | CNY | 11.8333 | 12.16 | 11.78 | 12.06 | 12.06 | +0.227 (+1.92%) | 1,666,887 |
| 2 Jan 2018 | CNY | 11.7333 | 11.92 | 11.7333 | 11.8333 | 11.8333 | +0.04 (+0.34%) | 835,840 |
| 29 Dec 2017 | CNY | 11.7 | 11.8 | 11.6333 | 11.7933 | 11.7933 | +0.153 (+1.32%) | 827,898 |
| 28 Dec 2017 | CNY | 11.5333 | 11.7667 | 11.5333 | 11.64 | 11.64 | +0.073 (+0.63%) | 696,450 |
| 27 Dec 2017 | CNY | 11.8 | 11.8133 | 11.4733 | 11.5667 | 11.5667 | -0.187 (-1.59%) | 610,767 |
| 26 Dec 2017 | CNY | 11.6667 | 11.76 | 11.5333 | 11.7533 | 11.7533 | +0.193 (+1.67%) | 556,201 |
| 25 Dec 2017 | CNY | 11.66 | 11.7133 | 11.48 | 11.56 | 11.56 | -0.1 (-0.86%) | 652,800 |
| 22 Dec 2017 | CNY | 11.74 | 11.82 | 11.6333 | 11.66 | 11.66 | -0.167 (-1.41%) | 591,300 |
| 21 Dec 2017 | CNY | 11.78 | 11.88 | 11.6533 | 11.8267 | 11.8267 | +0.053 (+0.45%) | 488,550 |
| 20 Dec 2017 | CNY | 12 | 12 | 11.7667 | 11.7733 | 11.7733 | -0.207 (-1.73%) | 524,998 |
| 19 Dec 2017 | CNY | 11.8 | 12 | 11.7933 | 11.98 | 11.98 | +0.193 (+1.64%) | 601,590 |
| 18 Dec 2017 | CNY | 12.0067 | 12.0067 | 11.76 | 11.7867 | 11.7867 | -0.193 (-1.61%) | 588,300 |
| 15 Dec 2017 | CNY | 11.9333 | 12.0133 | 11.8533 | 11.98 | 11.98 | +0.013 (+0.11%) | 497,700 |
| 14 Dec 2017 | CNY | 11.88 | 12.0067 | 11.88 | 11.9667 | 11.9667 | +0.02 (+0.17%) | 461,224 |
| 13 Dec 2017 | CNY | 11.76 | 11.96 | 11.76 | 11.9467 | 11.9467 | +0.067 (+0.56%) | 415,800 |
| 12 Dec 2017 | CNY | 12.1333 | 12.1333 | 11.88 | 11.88 | 11.88 | -0.213 (-1.76%) | 581,250 |
| 11 Dec 2017 | CNY | 11.9667 | 12.0933 | 11.8667 | 12.0933 | 12.0933 | +0.14 (+1.17%) | 728,557 |
