| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 10.6 | 10.77 | 10.5 | 10.54 | 10.54 | -0.05 (-0.47%) | 3,491,196 |
| 22 Jan 2018 | CNY | 10.46 | 10.76 | 10.28 | 10.59 | 10.59 | +0.16 (+1.53%) | 5,782,492 |
| 19 Jan 2018 | CNY | 10.46 | 10.61 | 10.35 | 10.43 | 10.43 | -0.03 (-0.29%) | 3,364,865 |
| 18 Jan 2018 | CNY | 10.47 | 10.58 | 10.41 | 10.46 | 10.46 | -0.05 (-0.48%) | 2,641,002 |
| 17 Jan 2018 | CNY | 10.51 | 10.65 | 10.27 | 10.51 | 10.51 | -0.06 (-0.57%) | 5,320,110 |
| 16 Jan 2018 | CNY | 10.62 | 10.73 | 10.54 | 10.57 | 10.57 | 0.0 (0.0%) | 3,185,273 |
| 15 Jan 2018 | CNY | 11.07 | 11.1 | 10.56 | 10.57 | 10.57 | -0.63 (-5.62%) | 6,217,891 |
| 12 Jan 2018 | CNY | 11.45 | 11.61 | 11.2 | 11.2 | 11.2 | -0.37 (-3.20%) | 8,560,453 |
| 11 Jan 2018 | CNY | 11.15 | 11.66 | 11.05 | 11.57 | 11.57 | +0.34 (+3.03%) | 12,358,491 |
| 10 Jan 2018 | CNY | 10.81 | 11.26 | 10.8 | 11.23 | 11.23 | +0.47 (+4.37%) | 10,184,465 |
| 9 Jan 2018 | CNY | 10.84 | 10.86 | 10.72 | 10.76 | 10.76 | -0.15 (-1.37%) | 2,604,929 |
| 8 Jan 2018 | CNY | 10.64 | 10.92 | 10.37 | 10.91 | 10.91 | +0.21 (+1.96%) | 5,734,648 |
| 5 Jan 2018 | CNY | 10.73 | 11.11 | 10.66 | 10.7 | 10.7 | +0.22 (+2.10%) | 7,027,571 |
| 4 Jan 2018 | CNY | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.0 (0.0%) | 0 |
| 3 Jan 2018 | CNY | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.0 (0.0%) | 0 |
| 2 Jan 2018 | CNY | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | CNY | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.0 (0.0%) | 0 |
| 28 Dec 2017 | CNY | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.0 (0.0%) | 0 |
| 27 Dec 2017 | CNY | 10.47 | 10.55 | 10.38 | 10.48 | 10.48 | -0.03 (-0.29%) | 1,889,320 |
| 26 Dec 2017 | CNY | 10.46 | 10.55 | 10.37 | 10.51 | 10.51 | +0.03 (+0.29%) | 1,964,120 |
| 25 Dec 2017 | CNY | 10.65 | 10.65 | 10.33 | 10.48 | 10.48 | -0.16 (-1.50%) | 3,202,198 |
| 22 Dec 2017 | CNY | 10.77 | 10.85 | 10.64 | 10.64 | 10.64 | -0.12 (-1.12%) | 2,076,945 |
| 21 Dec 2017 | CNY | 10.76 | 10.85 | 10.62 | 10.76 | 10.76 | -0.04 (-0.37%) | 3,210,989 |
| 20 Dec 2017 | CNY | 10.97 | 10.97 | 10.68 | 10.8 | 10.8 | -0.17 (-1.55%) | 5,098,231 |
| 19 Dec 2017 | CNY | 10.74 | 11.18 | 10.74 | 10.97 | 10.97 | +0.23 (+2.14%) | 7,732,132 |
| 18 Dec 2017 | CNY | 10.76 | 10.82 | 10.61 | 10.74 | 10.74 | -0.02 (-0.19%) | 1,820,712 |
| 15 Dec 2017 | CNY | 10.74 | 10.92 | 10.67 | 10.76 | 10.76 | -0.01 (-0.09%) | 3,263,700 |
| 14 Dec 2017 | CNY | 10.8 | 10.87 | 10.69 | 10.77 | 10.77 | -0.05 (-0.46%) | 2,345,061 |
| 13 Dec 2017 | CNY | 10.63 | 10.85 | 10.63 | 10.82 | 10.82 | +0.13 (+1.22%) | 2,652,726 |
| 12 Dec 2017 | CNY | 10.96 | 10.96 | 10.69 | 10.69 | 10.69 | -0.29 (-2.64%) | 3,564,666 |
