| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | CNY | 11.9929 | 11.9929 | 11.7429 | 11.7571 | 11.7571 | -0.229 (-1.91%) | 819,460 |
| 11 Jan 2018 | CNY | 11.7143 | 12 | 11.6071 | 11.9857 | 11.9857 | +0.221 (+1.88%) | 957,920 |
| 10 Jan 2018 | CNY | 12.1786 | 12.1786 | 11.6929 | 11.7643 | 11.7643 | -0.307 (-2.54%) | 1,011,984 |
| 9 Jan 2018 | CNY | 12.1286 | 12.2 | 12 | 12.0714 | 12.0714 | -0.057 (-0.47%) | 777,162 |
| 8 Jan 2018 | CNY | 12.0143 | 12.1429 | 11.9071 | 12.1286 | 12.1286 | +0.071 (+0.59%) | 826,000 |
| 5 Jan 2018 | CNY | 12.0714 | 12.1786 | 12.0143 | 12.0571 | 12.0571 | -0.029 (-0.24%) | 704,193 |
| 4 Jan 2018 | CNY | 12.3071 | 12.3071 | 12.0714 | 12.0857 | 12.0857 | -0.15 (-1.23%) | 882,932 |
| 3 Jan 2018 | CNY | 12.2643 | 12.3071 | 12.0857 | 12.2357 | 12.2357 | -0.036 (-0.29%) | 1,158,819 |
| 2 Jan 2018 | CNY | 12.0071 | 12.4929 | 11.9357 | 12.2714 | 12.2714 | +0.214 (+1.78%) | 1,536,609 |
| 29 Dec 2017 | CNY | 11.9429 | 12.0929 | 11.9429 | 12.0571 | 12.0571 | +0.05 (+0.42%) | 849,891 |
| 28 Dec 2017 | CNY | 11.8643 | 12.2071 | 11.8643 | 12.0071 | 12.0071 | +0.1 (+0.84%) | 1,413,081 |
| 27 Dec 2017 | CNY | 11.8857 | 12.0286 | 11.7857 | 11.9071 | 11.9071 | +0.014 (+0.12%) | 1,017,940 |
| 26 Dec 2017 | CNY | 11.55 | 11.95 | 11.4429 | 11.8929 | 11.8929 | +0.4 (+3.48%) | 1,117,152 |
| 25 Dec 2017 | CNY | 11.6929 | 11.7 | 11.35 | 11.4929 | 11.4929 | -0.2 (-1.71%) | 958,370 |
| 22 Dec 2017 | CNY | 11.7929 | 11.9429 | 11.6786 | 11.6929 | 11.6929 | -0.164 (-1.38%) | 560,474 |
| 21 Dec 2017 | CNY | 11.8643 | 12.0714 | 11.6571 | 11.8571 | 11.8571 | -0.057 (-0.48%) | 573,510 |
| 20 Dec 2017 | CNY | 12.15 | 12.2 | 11.8643 | 11.9143 | 11.9143 | -0.286 (-2.34%) | 721,770 |
| 19 Dec 2017 | CNY | 11.8643 | 12.2786 | 11.8643 | 12.2 | 12.2 | +0.286 (+2.40%) | 1,154,550 |
| 18 Dec 2017 | CNY | 12 | 12.0643 | 11.7929 | 11.9143 | 11.9143 | -0.114 (-0.95%) | 688,450 |
| 15 Dec 2017 | CNY | 12.1 | 12.1071 | 11.8714 | 12.0286 | 12.0286 | -0.036 (-0.30%) | 602,070 |
| 14 Dec 2017 | CNY | 11.9857 | 12.1 | 11.9286 | 12.0643 | 12.0643 | -0.021 (-0.18%) | 616,280 |
| 13 Dec 2017 | CNY | 11.7571 | 12.0857 | 11.7571 | 12.0857 | 12.0857 | +0.279 (+2.36%) | 843,290 |
| 12 Dec 2017 | CNY | 12.1286 | 12.2 | 11.8 | 11.8071 | 11.8071 | -0.322 (-2.65%) | 832,230 |
| 11 Dec 2017 | CNY | 11.9786 | 12.2071 | 11.8714 | 12.1286 | 12.1286 | +0.129 (+1.07%) | 710,952 |
| 8 Dec 2017 | CNY | 11.7857 | 12.1071 | 11.75 | 12 | 12 | +0.214 (+1.82%) | 957,832 |
| 7 Dec 2017 | CNY | 11.7286 | 11.9571 | 11.6786 | 11.7857 | 11.7857 | -0.029 (-0.24%) | 637,280 |
| 6 Dec 2017 | CNY | 11.6857 | 11.8571 | 11.4857 | 11.8143 | 11.8143 | +0.329 (+2.86%) | 825,941 |
| 5 Dec 2017 | CNY | 11.9929 | 12.0857 | 11.2714 | 11.4857 | 11.4857 | -0.486 (-4.06%) | 1,405,957 |
| 4 Dec 2017 | CNY | 12.5357 | 12.5357 | 11.9714 | 11.9714 | 11.9714 | -0.6 (-4.77%) | 1,096,760 |
| 1 Dec 2017 | CNY | 12.4571 | 12.6357 | 12.4571 | 12.5714 | 12.5714 | +0.107 (+0.86%) | 1,040,060 |
