| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 11.0414 | 11.4727 | 10.7762 | 10.9781 | 10.9781 | -0.495 (-4.31%) | 7,570,965 |
| 12 Jan 2018 | CNY | 11.5044 | 11.635 | 11.1997 | 11.4727 | 11.4727 | -0.392 (-3.30%) | 13,994,665 |
| 11 Jan 2018 | CNY | 11.0809 | 12.1218 | 10.6931 | 11.8645 | 11.8645 | +0.843 (+7.65%) | 21,672,954 |
| 10 Jan 2018 | CNY | 9.9293 | 11.0216 | 9.9293 | 11.0216 | 11.0216 | +1.001 (+9.99%) | 13,544,957 |
| 9 Jan 2018 | CNY | 10.0599 | 10.1351 | 9.9531 | 10.0203 | 10.0203 | -0.186 (-1.82%) | 2,783,488 |
| 8 Jan 2018 | CNY | 9.6167 | 10.3528 | 9.498 | 10.2063 | 10.2063 | +0.257 (+2.59%) | 5,456,152 |
| 5 Jan 2018 | CNY | 9.684 | 10.2815 | 9.6602 | 9.9491 | 9.9491 | +0.348 (+3.63%) | 4,644,178 |
| 4 Jan 2018 | CNY | 9.7275 | 9.8343 | 9.5613 | 9.6008 | 9.6008 | -0.202 (-2.06%) | 2,347,911 |
| 3 Jan 2018 | CNY | 9.7948 | 9.87 | 9.6958 | 9.8027 | 9.8027 | +0.012 (+0.12%) | 2,182,955 |
| 2 Jan 2018 | CNY | 9.7433 | 9.8502 | 9.6365 | 9.7908 | 9.7908 | +0.055 (+0.57%) | 1,718,225 |
| 29 Dec 2017 | CNY | 9.5613 | 9.775 | 9.5019 | 9.7354 | 9.7354 | +0.174 (+1.82%) | 2,156,023 |
| 28 Dec 2017 | CNY | 9.5217 | 9.7314 | 9.3832 | 9.5613 | 9.5613 | +0.012 (+0.12%) | 2,123,576 |
| 27 Dec 2017 | CNY | 9.676 | 9.8383 | 9.5098 | 9.5494 | 9.5494 | -0.127 (-1.31%) | 2,299,804 |
| 26 Dec 2017 | CNY | 9.775 | 9.775 | 9.5296 | 9.676 | 9.676 | +0.139 (+1.45%) | 2,049,754 |
| 25 Dec 2017 | CNY | 10.0164 | 10.2103 | 9.5375 | 9.5375 | 9.5375 | -0.479 (-4.78%) | 3,019,096 |
| 22 Dec 2017 | CNY | 10.3132 | 10.3172 | 10.0164 | 10.0164 | 10.0164 | -0.38 (-3.65%) | 2,939,750 |
| 21 Dec 2017 | CNY | 10.3132 | 10.5269 | 10.0916 | 10.3963 | 10.3963 | +0.099 (+0.96%) | 3,252,868 |
| 20 Dec 2017 | CNY | 10.4675 | 10.515 | 10.1312 | 10.2974 | 10.2974 | -0.293 (-2.76%) | 3,883,067 |
| 19 Dec 2017 | CNY | 10.0639 | 10.796 | 10.0639 | 10.5902 | 10.5902 | +0.435 (+4.29%) | 6,792,174 |
| 18 Dec 2017 | CNY | 10.1905 | 10.3726 | 10.0916 | 10.1549 | 10.1549 | +0.012 (+0.12%) | 3,413,283 |
| 15 Dec 2017 | CNY | 10.3053 | 10.4082 | 9.9966 | 10.143 | 10.143 | -0.348 (-3.32%) | 4,776,224 |
| 14 Dec 2017 | CNY | 10.1786 | 10.6456 | 10.1351 | 10.4913 | 10.4913 | +0.131 (+1.26%) | 6,670,046 |
| 13 Dec 2017 | CNY | 10.2103 | 10.4042 | 10.056 | 10.3607 | 10.3607 | -0.103 (-0.98%) | 6,058,654 |
| 12 Dec 2017 | CNY | 10.705 | 11.0809 | 10.4319 | 10.4636 | 10.4636 | +0.059 (+0.57%) | 13,072,641 |
| 11 Dec 2017 | CNY | 10.4042 | 10.4042 | 10.4042 | 10.4042 | 10.4042 | +0.946 (+10.00%) | 4,296,459 |
| 8 Dec 2017 | CNY | 9.2011 | 9.5692 | 9.1537 | 9.4584 | 9.4584 | +0.277 (+3.02%) | 1,825,088 |
| 7 Dec 2017 | CNY | 9.1339 | 9.2922 | 9.1022 | 9.1814 | 9.1814 | +0.04 (+0.43%) | 1,131,914 |
| 6 Dec 2017 | CNY | 8.9241 | 9.1814 | 8.8252 | 9.1418 | 9.1418 | +0.142 (+1.58%) | 1,429,887 |
| 5 Dec 2017 | CNY | 9.5534 | 9.6958 | 8.9677 | 8.9993 | 8.9993 | -0.578 (-6.03%) | 1,532,793 |
| 4 Dec 2017 | CNY | 9.8937 | 9.9729 | 9.5731 | 9.5771 | 9.5771 | -0.408 (-4.08%) | 1,551,045 |
