| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 10.68 | 10.8 | 10.55 | 10.59 | 10.59 | -0.13 (-1.21%) | 4,170,640 |
| 22 Jan 2018 | CNY | 10.61 | 10.82 | 10.36 | 10.72 | 10.72 | +0.06 (+0.56%) | 5,808,920 |
| 19 Jan 2018 | CNY | 10.6 | 10.7 | 10.41 | 10.66 | 10.66 | +0.06 (+0.57%) | 6,907,370 |
| 18 Jan 2018 | CNY | 10.57 | 10.71 | 10.57 | 10.6 | 10.6 | -0.03 (-0.28%) | 3,958,224 |
| 17 Jan 2018 | CNY | 10.44 | 10.69 | 10.24 | 10.63 | 10.63 | +0.2 (+1.92%) | 7,580,764 |
| 16 Jan 2018 | CNY | 10.7 | 10.78 | 10.38 | 10.43 | 10.43 | -0.26 (-2.43%) | 9,140,328 |
| 15 Jan 2018 | CNY | 11.4 | 11.47 | 10.67 | 10.69 | 10.69 | -0.78 (-6.80%) | 13,527,373 |
| 12 Jan 2018 | CNY | 11.48 | 11.61 | 11.41 | 11.47 | 11.47 | +0.01 (+0.09%) | 4,423,460 |
| 11 Jan 2018 | CNY | 11.5 | 11.62 | 11.33 | 11.46 | 11.46 | +0.02 (+0.17%) | 7,255,154 |
| 10 Jan 2018 | CNY | 11.63 | 11.71 | 11.4 | 11.44 | 11.44 | -0.23 (-1.97%) | 6,794,315 |
| 9 Jan 2018 | CNY | 11.5 | 11.78 | 11.5 | 11.67 | 11.67 | +0.1 (+0.86%) | 5,980,195 |
| 8 Jan 2018 | CNY | 11.6 | 11.72 | 11.5 | 11.57 | 11.57 | -0.12 (-1.03%) | 8,655,100 |
| 5 Jan 2018 | CNY | 11.9 | 11.98 | 11.69 | 11.69 | 11.69 | -0.25 (-2.09%) | 7,898,614 |
| 4 Jan 2018 | CNY | 11.79 | 12.03 | 11.62 | 11.94 | 11.94 | +0.17 (+1.44%) | 12,504,073 |
| 3 Jan 2018 | CNY | 11.56 | 11.85 | 11.55 | 11.77 | 11.77 | +0.2 (+1.73%) | 9,198,551 |
| 2 Jan 2018 | CNY | 11.62 | 11.69 | 11.47 | 11.57 | 11.57 | -0.02 (-0.17%) | 7,805,225 |
| 29 Dec 2017 | CNY | 11.77 | 11.85 | 11.5 | 11.59 | 11.59 | -0.09 (-0.77%) | 5,935,280 |
| 28 Dec 2017 | CNY | 11.8 | 11.92 | 11.66 | 11.68 | 11.68 | -0.18 (-1.52%) | 5,048,751 |
| 27 Dec 2017 | CNY | 12.01 | 12.19 | 11.81 | 11.86 | 11.86 | +0.15 (+1.28%) | 8,864,065 |
| 26 Dec 2017 | CNY | 11.46 | 11.73 | 11.45 | 11.71 | 11.71 | +0.28 (+2.45%) | 5,661,406 |
| 25 Dec 2017 | CNY | 11.41 | 11.56 | 11.36 | 11.43 | 11.43 | -0.08 (-0.70%) | 5,068,178 |
| 22 Dec 2017 | CNY | 11.72 | 11.73 | 11.45 | 11.51 | 11.51 | -0.15 (-1.29%) | 7,048,583 |
| 21 Dec 2017 | CNY | 11.58 | 11.76 | 11.57 | 11.66 | 11.66 | +0.03 (+0.26%) | 6,281,117 |
| 20 Dec 2017 | CNY | 12 | 12.05 | 11.6 | 11.63 | 11.63 | -0.42 (-3.49%) | 7,583,115 |
| 19 Dec 2017 | CNY | 11.97 | 12.09 | 11.9 | 12.05 | 12.05 | +0.15 (+1.26%) | 5,396,188 |
| 18 Dec 2017 | CNY | 12.08 | 12.13 | 11.89 | 11.9 | 11.9 | -0.2 (-1.65%) | 6,222,075 |
| 15 Dec 2017 | CNY | 12.32 | 12.36 | 12.05 | 12.1 | 12.1 | -0.29 (-2.34%) | 8,712,283 |
| 14 Dec 2017 | CNY | 12.06 | 12.45 | 12.01 | 12.39 | 12.39 | +0.29 (+2.40%) | 12,496,699 |
| 13 Dec 2017 | CNY | 12.09 | 12.19 | 11.92 | 12.1 | 12.1 | +0.02 (+0.17%) | 6,622,080 |
| 12 Dec 2017 | CNY | 12.12 | 12.23 | 12.04 | 12.08 | 12.08 | -0.02 (-0.17%) | 6,635,402 |
