| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 11.1758 | 11.3882 | 10.94 | 11.0165 | 11.0165 | -0.285 (-2.52%) | 1,998,331 |
| 19 Jan 2018 | CNY | 11.1673 | 11.4265 | 11.0738 | 11.3011 | 11.3011 | +0.053 (+0.47%) | 879,830 |
| 18 Jan 2018 | CNY | 11.3882 | 11.5306 | 11.1631 | 11.248 | 11.248 | -0.263 (-2.29%) | 1,151,453 |
| 17 Jan 2018 | CNY | 11.8364 | 11.8364 | 11.4689 | 11.5114 | 11.5114 | +0.04 (+0.35%) | 781,406 |
| 16 Jan 2018 | CNY | 11.573 | 11.6346 | 11.3542 | 11.4711 | 11.4711 | -0.17 (-1.46%) | 1,091,592 |
| 15 Jan 2018 | CNY | 12.0871 | 12.0871 | 11.5773 | 11.641 | 11.641 | -0.463 (-3.83%) | 933,967 |
| 12 Jan 2018 | CNY | 12.1508 | 12.1508 | 11.9172 | 12.1041 | 12.1041 | -0.096 (-0.78%) | 982,741 |
| 11 Jan 2018 | CNY | 12.0404 | 12.3165 | 11.8131 | 12.1997 | 12.1997 | +0.011 (+0.09%) | 1,777,262 |
| 10 Jan 2018 | CNY | 11.2332 | 12.3548 | 11.2332 | 12.1891 | 12.1891 | +0.958 (+8.53%) | 4,577,977 |
| 9 Jan 2018 | CNY | 11.4265 | 11.4265 | 11.1843 | 11.231 | 11.231 | -0.113 (-0.99%) | 599,494 |
| 8 Jan 2018 | CNY | 11.3542 | 11.5136 | 11.1907 | 11.3436 | 11.3436 | +0.017 (+0.15%) | 1,055,881 |
| 5 Jan 2018 | CNY | 11.2565 | 11.3436 | 11.2183 | 11.3266 | 11.3266 | +0.11 (+0.98%) | 863,641 |
| 4 Jan 2018 | CNY | 11.2778 | 11.3542 | 11.1737 | 11.2162 | 11.2162 | -0.085 (-0.75%) | 869,474 |
| 3 Jan 2018 | CNY | 11.1949 | 11.3542 | 11.059 | 11.3011 | 11.3011 | +0.066 (+0.59%) | 1,244,887 |
| 2 Jan 2018 | CNY | 11.1036 | 11.2799 | 11.0483 | 11.2353 | 11.2353 | +0.168 (+1.52%) | 815,865 |
| 29 Dec 2017 | CNY | 11.0441 | 11.1057 | 10.889 | 11.0675 | 11.0675 | +0.128 (+1.17%) | 805,212 |
| 28 Dec 2017 | CNY | 10.9782 | 11.0802 | 10.8083 | 10.94 | 10.94 | -0.076 (-0.69%) | 779,349 |
| 27 Dec 2017 | CNY | 11.2119 | 11.2289 | 10.838 | 11.0165 | 11.0165 | -0.155 (-1.39%) | 897,949 |
| 26 Dec 2017 | CNY | 10.8274 | 11.3649 | 10.7531 | 11.1716 | 11.1716 | +0.274 (+2.52%) | 1,355,278 |
| 25 Dec 2017 | CNY | 10.8593 | 11.0717 | 10.6214 | 10.8975 | 10.8975 | -0.106 (-0.97%) | 950,490 |
| 22 Dec 2017 | CNY | 10.9294 | 11.0887 | 10.9209 | 11.0037 | 11.0037 | -0.011 (-0.10%) | 1,288,441 |
| 21 Dec 2017 | CNY | 10.9188 | 11.1099 | 10.7573 | 11.0144 | 11.0144 | +0.196 (+1.81%) | 1,570,123 |
| 20 Dec 2017 | CNY | 11.2438 | 11.2438 | 10.7063 | 10.8189 | 10.8189 | -0.397 (-3.54%) | 1,750,246 |
| 19 Dec 2017 | CNY | 11.2374 | 11.3118 | 10.8338 | 11.2162 | 11.2162 | +0.064 (+0.57%) | 2,214,297 |
| 18 Dec 2017 | CNY | 11.8471 | 11.9533 | 10.9528 | 11.1524 | 11.1524 | -0.665 (-5.63%) | 3,563,102 |
| 15 Dec 2017 | CNY | 12.0871 | 12.17 | 11.8025 | 11.8173 | 11.8173 | -0.287 (-2.37%) | 1,319,981 |
| 14 Dec 2017 | CNY | 12.3654 | 12.427 | 11.932 | 12.1041 | 12.1041 | -0.372 (-2.98%) | 2,427,914 |
| 13 Dec 2017 | CNY | 12.7669 | 12.7669 | 12.3229 | 12.4759 | 12.4759 | -0.291 (-2.28%) | 1,256,020 |
| 12 Dec 2017 | CNY | 12.9708 | 13.1323 | 12.512 | 12.7669 | 12.7669 | -0.204 (-1.57%) | 1,158,330 |
| 11 Dec 2017 | CNY | 12.5077 | 13.3787 | 12.4844 | 12.9708 | 12.9708 | +0.431 (+3.44%) | 1,691,661 |
