| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 11.87 | 11.96 | 11.66 | 11.89 | 11.89 | -0.08 (-0.67%) | 2,358,432 |
| 22 Jan 2018 | CNY | 11.43 | 12.12 | 11.28 | 11.97 | 11.97 | +0.49 (+4.27%) | 3,784,238 |
| 19 Jan 2018 | CNY | 11.55 | 11.69 | 11.43 | 11.48 | 11.48 | -0.18 (-1.54%) | 1,616,300 |
| 18 Jan 2018 | CNY | 11.6 | 11.95 | 11.6 | 11.66 | 11.66 | +0.15 (+1.30%) | 2,644,316 |
| 17 Jan 2018 | CNY | 11.36 | 11.62 | 11.12 | 11.51 | 11.51 | +0.07 (+0.61%) | 2,765,766 |
| 16 Jan 2018 | CNY | 11.37 | 11.48 | 11.31 | 11.44 | 11.44 | +0.07 (+0.62%) | 1,760,971 |
| 15 Jan 2018 | CNY | 11.94 | 11.94 | 11.32 | 11.37 | 11.37 | -0.69 (-5.72%) | 3,106,327 |
| 12 Jan 2018 | CNY | 12.51 | 12.52 | 12.05 | 12.06 | 12.06 | -0.43 (-3.44%) | 2,921,741 |
| 11 Jan 2018 | CNY | 12.16 | 12.67 | 12.1 | 12.49 | 12.49 | +0.27 (+2.21%) | 4,512,121 |
| 10 Jan 2018 | CNY | 12.05 | 12.28 | 11.88 | 12.22 | 12.22 | +0.29 (+2.43%) | 3,196,500 |
| 9 Jan 2018 | CNY | 11.99 | 12.18 | 11.93 | 11.93 | 11.93 | -0.01 (-0.08%) | 2,548,600 |
| 8 Jan 2018 | CNY | 12.07 | 12.07 | 11.83 | 11.94 | 11.94 | -0.17 (-1.40%) | 2,288,200 |
| 5 Jan 2018 | CNY | 11.89 | 12.28 | 11.81 | 12.11 | 12.11 | +0.17 (+1.42%) | 2,674,516 |
| 4 Jan 2018 | CNY | 12.06 | 12.15 | 11.92 | 11.94 | 11.94 | -0.21 (-1.73%) | 1,766,854 |
| 3 Jan 2018 | CNY | 12.01 | 12.15 | 11.86 | 12.15 | 12.15 | +0.13 (+1.08%) | 3,339,286 |
| 2 Jan 2018 | CNY | 11.9 | 12.02 | 11.8 | 12.02 | 12.02 | 0.0 (0.0%) | 2,853,660 |
| 29 Dec 2017 | CNY | 11.57 | 12.02 | 11.51 | 12.02 | 12.02 | +0.34 (+2.91%) | 4,440,406 |
| 28 Dec 2017 | CNY | 11.18 | 11.68 | 11.14 | 11.68 | 11.68 | +0.5 (+4.47%) | 5,029,799 |
| 27 Dec 2017 | CNY | 11.32 | 11.39 | 11.15 | 11.18 | 11.18 | -0.21 (-1.84%) | 1,803,100 |
| 26 Dec 2017 | CNY | 11.18 | 11.4 | 11.06 | 11.39 | 11.39 | +0.2 (+1.79%) | 1,695,472 |
| 25 Dec 2017 | CNY | 11.51 | 11.51 | 11.1 | 11.19 | 11.19 | -0.34 (-2.95%) | 2,113,642 |
| 22 Dec 2017 | CNY | 11.58 | 11.73 | 11.5 | 11.53 | 11.53 | -0.09 (-0.77%) | 1,817,400 |
| 21 Dec 2017 | CNY | 11.77 | 11.88 | 11.46 | 11.62 | 11.62 | -0.25 (-2.11%) | 2,940,800 |
| 20 Dec 2017 | CNY | 11.8 | 11.95 | 11.74 | 11.87 | 11.87 | +0.07 (+0.59%) | 2,871,666 |
| 19 Dec 2017 | CNY | 11.4 | 12.04 | 11.39 | 11.8 | 11.8 | +0.5 (+4.42%) | 5,202,317 |
| 18 Dec 2017 | CNY | 11.5 | 11.59 | 11.24 | 11.3 | 11.3 | -0.26 (-2.25%) | 1,990,034 |
| 15 Dec 2017 | CNY | 11.52 | 11.69 | 11.51 | 11.56 | 11.56 | -0.05 (-0.43%) | 1,630,670 |
| 14 Dec 2017 | CNY | 11.68 | 11.75 | 11.55 | 11.61 | 11.61 | -0.07 (-0.60%) | 1,943,090 |
| 13 Dec 2017 | CNY | 11.59 | 11.8 | 11.52 | 11.68 | 11.68 | -0.09 (-0.76%) | 2,030,320 |
| 12 Dec 2017 | CNY | 11.89 | 11.98 | 11.75 | 11.77 | 11.77 | -0.12 (-1.01%) | 4,041,556 |
