| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 9.8733 | 10.0933 | 9.84 | 10 | 10 | +0.047 (+0.47%) | 2,159,055 |
| 22 Jan 2018 | CNY | 10 | 10.1133 | 9.7 | 9.9533 | 9.9533 | -0.047 (-0.47%) | 2,721,525 |
| 19 Jan 2018 | CNY | 10.0667 | 10.2533 | 9.88 | 10 | 10 | -0.093 (-0.92%) | 2,426,625 |
| 18 Jan 2018 | CNY | 10.26 | 10.3133 | 10.0467 | 10.0933 | 10.0933 | -0.167 (-1.62%) | 1,922,925 |
| 17 Jan 2018 | CNY | 10.26 | 10.3733 | 9.8733 | 10.26 | 10.26 | -0.073 (-0.71%) | 3,289,762 |
| 16 Jan 2018 | CNY | 10.2267 | 10.4267 | 10.22 | 10.3333 | 10.3333 | +0.007 (+0.06%) | 1,748,115 |
| 15 Jan 2018 | CNY | 10.5533 | 10.5533 | 10.2133 | 10.3267 | 10.3267 | -0.207 (-1.96%) | 3,037,552 |
| 12 Jan 2018 | CNY | 10.6667 | 10.7667 | 10.42 | 10.5333 | 10.5333 | -0.173 (-1.62%) | 3,909,037 |
| 11 Jan 2018 | CNY | 10.7667 | 10.7867 | 10.6667 | 10.7067 | 10.7067 | -0.093 (-0.86%) | 2,792,797 |
| 10 Jan 2018 | CNY | 10.8867 | 10.96 | 10.7333 | 10.8 | 10.8 | -0.08 (-0.74%) | 2,041,800 |
| 9 Jan 2018 | CNY | 10.9067 | 11.04 | 10.7533 | 10.88 | 10.88 | -0.007 (-0.06%) | 2,535,772 |
| 8 Jan 2018 | CNY | 11.3933 | 11.3933 | 10.74 | 10.8867 | 10.8867 | -0.493 (-4.33%) | 6,743,448 |
| 5 Jan 2018 | CNY | 11.4 | 11.6067 | 11.2533 | 11.38 | 11.38 | -0.053 (-0.47%) | 1,960,057 |
| 4 Jan 2018 | CNY | 11.44 | 11.5 | 11.28 | 11.4333 | 11.4333 | -0.06 (-0.52%) | 2,416,575 |
| 3 Jan 2018 | CNY | 11.12 | 11.5267 | 10.94 | 11.4933 | 11.4933 | +0.34 (+3.05%) | 6,398,905 |
| 2 Jan 2018 | CNY | 11.3 | 11.3467 | 11.0667 | 11.1533 | 11.1533 | -0.167 (-1.47%) | 3,044,850 |
| 29 Dec 2017 | CNY | 11.0533 | 11.3667 | 11.0533 | 11.32 | 11.32 | +0.333 (+3.03%) | 5,018,671 |
| 28 Dec 2017 | CNY | 10.9 | 11.1 | 10.8867 | 10.9867 | 10.9867 | +0.12 (+1.10%) | 3,326,854 |
| 27 Dec 2017 | CNY | 10.7333 | 10.9267 | 10.6733 | 10.8667 | 10.8667 | +0.16 (+1.49%) | 3,567,712 |
| 26 Dec 2017 | CNY | 10.5133 | 10.7133 | 10.4533 | 10.7067 | 10.7067 | +0.193 (+1.84%) | 3,067,617 |
| 25 Dec 2017 | CNY | 10.86 | 10.86 | 10.34 | 10.5133 | 10.5133 | -0.34 (-3.13%) | 3,432,322 |
| 22 Dec 2017 | CNY | 10.8733 | 10.9 | 10.6667 | 10.8533 | 10.8533 | -0.047 (-0.43%) | 2,052,720 |
| 21 Dec 2017 | CNY | 10.8933 | 11.0533 | 10.6133 | 10.9 | 10.9 | +0.007 (+0.06%) | 3,877,800 |
| 20 Dec 2017 | CNY | 11.0067 | 11.06 | 10.74 | 10.8933 | 10.8933 | -0.167 (-1.51%) | 2,283,802 |
| 19 Dec 2017 | CNY | 10.9133 | 11.1333 | 10.8267 | 11.06 | 11.06 | +0.133 (+1.22%) | 2,969,287 |
| 18 Dec 2017 | CNY | 11.0667 | 11.0933 | 10.84 | 10.9267 | 10.9267 | -0.14 (-1.27%) | 3,149,287 |
| 15 Dec 2017 | CNY | 10.6733 | 11.1 | 10.6733 | 11.0667 | 11.0667 | +0.187 (+1.72%) | 6,617,625 |
| 14 Dec 2017 | CNY | 10.6 | 11 | 10.58 | 10.88 | 10.88 | +0.16 (+1.49%) | 5,291,032 |
| 13 Dec 2017 | CNY | 10.62 | 10.76 | 10.14 | 10.72 | 10.72 | +0.007 (+0.06%) | 10,240,959 |
| 12 Dec 2017 | CNY | 10.5667 | 10.9 | 10.52 | 10.7133 | 10.7133 | +0.12 (+1.13%) | 4,171,558 |
