| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | CNY | 11.8067 | 12.05 | 11.7326 | 11.812 | 11.812 | +0.079 (+0.68%) | 887,837 |
| 17 Jan 2018 | CNY | 11.7697 | 11.8437 | 11.5369 | 11.7326 | 11.7326 | -0.037 (-0.32%) | 1,134,329 |
| 16 Jan 2018 | CNY | 11.8702 | 11.9971 | 11.7538 | 11.7697 | 11.7697 | -0.095 (-0.80%) | 1,192,092 |
| 15 Jan 2018 | CNY | 12.2193 | 12.3039 | 11.648 | 11.8649 | 11.8649 | -0.45 (-3.65%) | 3,178,645 |
| 12 Jan 2018 | CNY | 12.3409 | 12.4309 | 12.2457 | 12.3145 | 12.3145 | -0.021 (-0.17%) | 1,379,667 |
| 11 Jan 2018 | CNY | 12.2933 | 12.415 | 12.2722 | 12.3357 | 12.3357 | +0.042 (+0.34%) | 1,317,615 |
| 10 Jan 2018 | CNY | 12.452 | 12.5843 | 12.288 | 12.2933 | 12.2933 | -0.159 (-1.27%) | 1,399,258 |
| 9 Jan 2018 | CNY | 12.6372 | 12.6372 | 12.4309 | 12.452 | 12.452 | -0.185 (-1.47%) | 1,723,272 |
| 8 Jan 2018 | CNY | 12.6848 | 12.7006 | 12.4044 | 12.6372 | 12.6372 | -0.095 (-0.75%) | 1,996,065 |
| 5 Jan 2018 | CNY | 12.6954 | 12.8435 | 12.6689 | 12.7324 | 12.7324 | -0.011 (-0.08%) | 1,428,454 |
| 4 Jan 2018 | CNY | 12.7906 | 13.0603 | 12.653 | 12.743 | 12.743 | 0.0 (0.0%) | 1,864,979 |
| 3 Jan 2018 | CNY | 12.7271 | 12.7483 | 12.6107 | 12.743 | 12.743 | +0.032 (+0.25%) | 1,178,502 |
| 2 Jan 2018 | CNY | 12.7906 | 12.8435 | 12.6636 | 12.7112 | 12.7112 | -0.079 (-0.62%) | 1,064,855 |
| 29 Dec 2017 | CNY | 12.6425 | 12.8699 | 12.6213 | 12.7906 | 12.7906 | +0.127 (+1.00%) | 1,381,074 |
| 28 Dec 2017 | CNY | 12.6742 | 12.7483 | 12.5102 | 12.6636 | 12.6636 | -0.011 (-0.08%) | 986,872 |
| 27 Dec 2017 | CNY | 12.6583 | 12.9069 | 12.542 | 12.6742 | 12.6742 | -0.116 (-0.91%) | 2,001,207 |
| 26 Dec 2017 | CNY | 12.7165 | 13.0656 | 12.1664 | 12.7906 | 12.7906 | +0.079 (+0.62%) | 2,899,198 |
| 25 Dec 2017 | CNY | 12.78 | 12.9546 | 12.5049 | 12.7112 | 12.7112 | -0.206 (-1.60%) | 2,428,051 |
| 22 Dec 2017 | CNY | 13.1132 | 13.2138 | 12.8964 | 12.9175 | 12.9175 | -0.243 (-1.85%) | 1,127,512 |
| 21 Dec 2017 | CNY | 12.8276 | 13.4782 | 12.6954 | 13.1609 | 13.1609 | +0.307 (+2.39%) | 2,414,697 |
| 20 Dec 2017 | CNY | 13.383 | 13.383 | 12.8117 | 12.854 | 12.854 | -0.455 (-3.42%) | 2,686,318 |
| 19 Dec 2017 | CNY | 13.2984 | 13.3566 | 13.182 | 13.309 | 13.309 | 0.0 (0.0%) | 1,278,775 |
| 18 Dec 2017 | CNY | 13.2243 | 13.4359 | 12.9916 | 13.309 | 13.309 | +0.069 (+0.52%) | 2,484,631 |
| 15 Dec 2017 | CNY | 13.4729 | 13.5153 | 13.2296 | 13.2402 | 13.2402 | -0.291 (-2.15%) | 1,949,154 |
| 14 Dec 2017 | CNY | 13.5787 | 13.6475 | 13.4571 | 13.5311 | 13.5311 | -0.116 (-0.85%) | 1,702,752 |
| 13 Dec 2017 | CNY | 13.4359 | 13.6951 | 13.3724 | 13.6475 | 13.6475 | +0.196 (+1.45%) | 2,702,827 |
| 12 Dec 2017 | CNY | 13.4888 | 13.5893 | 13.2349 | 13.4518 | 13.4518 | -0.09 (-0.66%) | 3,067,717 |
| 11 Dec 2017 | CNY | 12.9651 | 13.5417 | 12.9651 | 13.5417 | 13.5417 | +0.524 (+4.02%) | 3,076,994 |
| 8 Dec 2017 | CNY | 13.2296 | 13.4359 | 12.9863 | 13.018 | 13.018 | -0.206 (-1.56%) | 2,931,311 |
| 7 Dec 2017 | CNY | 13.0127 | 13.383 | 12.78 | 13.2243 | 13.2243 | +0.249 (+1.92%) | 3,638,474 |
