| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | CNY | 10.8191 | 10.8227 | 10.5769 | 10.6731 | 10.6731 | -0.31 (-2.82%) | 4,045,008 |
| 17 Jan 2018 | CNY | 11.0755 | 11.4672 | 10.8974 | 10.9829 | 10.9829 | +0.246 (+2.29%) | 6,865,708 |
| 16 Jan 2018 | CNY | 10.3989 | 10.9687 | 10.3526 | 10.7372 | 10.7372 | +0.303 (+2.90%) | 4,253,052 |
| 15 Jan 2018 | CNY | 10.6802 | 10.7016 | 10.3241 | 10.4345 | 10.4345 | -0.338 (-3.14%) | 2,923,099 |
| 12 Jan 2018 | CNY | 11.0506 | 11.0755 | 10.7586 | 10.7728 | 10.7728 | -0.445 (-3.97%) | 3,405,570 |
| 11 Jan 2018 | CNY | 10.8618 | 11.2429 | 10.6161 | 11.218 | 11.218 | +0.381 (+3.52%) | 5,430,408 |
| 10 Jan 2018 | CNY | 10.4274 | 10.8725 | 10.2244 | 10.8369 | 10.8369 | +0.445 (+4.28%) | 5,021,616 |
| 9 Jan 2018 | CNY | 10.4879 | 10.5378 | 10.3205 | 10.3917 | 10.3917 | -0.114 (-1.09%) | 2,039,843 |
| 8 Jan 2018 | CNY | 10.666 | 10.7265 | 10.3526 | 10.5057 | 10.5057 | -0.157 (-1.47%) | 1,929,180 |
| 5 Jan 2018 | CNY | 10.6161 | 10.8084 | 10.5947 | 10.6624 | 10.6624 | -0.014 (-0.13%) | 1,635,182 |
| 4 Jan 2018 | CNY | 10.8084 | 10.844 | 10.6232 | 10.6766 | 10.6766 | -0.185 (-1.71%) | 2,200,320 |
| 3 Jan 2018 | CNY | 10.7692 | 10.9865 | 10.6303 | 10.8618 | 10.8618 | +0.132 (+1.23%) | 3,095,005 |
| 2 Jan 2018 | CNY | 10.7835 | 10.8476 | 10.5841 | 10.7301 | 10.7301 | +0.014 (+0.13%) | 1,729,222 |
| 29 Dec 2017 | CNY | 10.6232 | 10.755 | 10.5449 | 10.7158 | 10.7158 | +0.178 (+1.69%) | 1,888,520 |
| 28 Dec 2017 | CNY | 10.4452 | 10.7906 | 10.438 | 10.5378 | 10.5378 | -0.028 (-0.27%) | 2,039,478 |
| 27 Dec 2017 | CNY | 10.7372 | 10.9615 | 10.5449 | 10.5662 | 10.5662 | -0.221 (-2.05%) | 2,558,565 |
| 26 Dec 2017 | CNY | 10.5378 | 10.812 | 10.3739 | 10.787 | 10.787 | +0.271 (+2.57%) | 3,117,020 |
| 25 Dec 2017 | CNY | 10.7906 | 10.8939 | 10.3454 | 10.5164 | 10.5164 | -0.385 (-3.53%) | 3,370,947 |
| 22 Dec 2017 | CNY | 11.1823 | 11.1966 | 10.8654 | 10.901 | 10.901 | -0.338 (-3.01%) | 3,261,598 |
| 21 Dec 2017 | CNY | 11.0399 | 11.4103 | 10.9366 | 11.2393 | 11.2393 | +0.199 (+1.81%) | 3,474,652 |
| 20 Dec 2017 | CNY | 11.5207 | 11.5242 | 10.9972 | 11.0399 | 11.0399 | -0.474 (-4.11%) | 3,454,657 |
| 19 Dec 2017 | CNY | 11.3533 | 11.542 | 11.1467 | 11.5135 | 11.5135 | +0.206 (+1.83%) | 3,477,991 |
| 18 Dec 2017 | CNY | 11.4316 | 11.7272 | 11.218 | 11.307 | 11.307 | -0.232 (-2.01%) | 4,108,923 |
| 15 Dec 2017 | CNY | 11.7878 | 11.8519 | 11.4245 | 11.5385 | 11.5385 | -0.545 (-4.51%) | 6,059,459 |
| 14 Dec 2017 | CNY | 11.859 | 12.3148 | 11.7557 | 12.0833 | 12.0833 | +0.121 (+1.01%) | 6,781,977 |
| 13 Dec 2017 | CNY | 12.1083 | 12.2614 | 11.5883 | 11.9623 | 11.9623 | -0.121 (-1.00%) | 6,754,343 |
| 12 Dec 2017 | CNY | 12.6425 | 13.0057 | 12.0477 | 12.0833 | 12.0833 | +0.253 (+2.14%) | 11,986,001 |
| 11 Dec 2017 | CNY | 11.8305 | 11.8305 | 11.8305 | 11.8305 | 11.8305 | +1.075 (+10.00%) | 1,099,837 |
| 8 Dec 2017 | CNY | 10.1567 | 10.8832 | 10.1567 | 10.755 | 10.755 | +0.47 (+4.57%) | 2,997,455 |
| 7 Dec 2017 | CNY | 10.203 | 10.4345 | 10.0819 | 10.2849 | 10.2849 | +0.071 (+0.70%) | 1,559,787 |
