| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | CNY | 10.7842 | 10.8368 | 10.6316 | 10.6474 | 10.6474 | -0.195 (-1.80%) | 824,468 |
| 11 Jan 2018 | CNY | 10.7158 | 10.8737 | 10.6316 | 10.8421 | 10.8421 | +0.126 (+1.18%) | 981,028 |
| 10 Jan 2018 | CNY | 11.0947 | 11.0947 | 10.6316 | 10.7158 | 10.7158 | -0.353 (-3.19%) | 869,464 |
| 9 Jan 2018 | CNY | 11.0053 | 11.1368 | 11.0053 | 11.0684 | 11.0684 | 0.0 (0.0%) | 534,304 |
| 8 Jan 2018 | CNY | 11.0895 | 11.1263 | 10.9526 | 11.0684 | 11.0684 | -0.021 (-0.19%) | 526,168 |
| 5 Jan 2018 | CNY | 11.1053 | 11.1632 | 11.0158 | 11.0895 | 11.0895 | -0.016 (-0.14%) | 824,062 |
| 4 Jan 2018 | CNY | 11.0737 | 11.1895 | 11.0526 | 11.1053 | 11.1053 | -0.047 (-0.42%) | 1,102,045 |
| 3 Jan 2018 | CNY | 11.1316 | 11.2105 | 11.0421 | 11.1526 | 11.1526 | -0.032 (-0.28%) | 1,091,232 |
| 2 Jan 2018 | CNY | 11.0842 | 11.3158 | 10.8895 | 11.1842 | 11.1842 | +0.105 (+0.95%) | 1,666,358 |
| 29 Dec 2017 | CNY | 10.9737 | 11.0842 | 10.9 | 11.079 | 11.079 | +0.132 (+1.20%) | 1,876,650 |
| 28 Dec 2017 | CNY | 10.7421 | 10.979 | 10.7263 | 10.9474 | 10.9474 | +0.195 (+1.81%) | 1,731,718 |
| 27 Dec 2017 | CNY | 10.8526 | 10.8947 | 10.7105 | 10.7526 | 10.7526 | -0.121 (-1.11%) | 898,534 |
| 26 Dec 2017 | CNY | 10.6263 | 10.9105 | 10.5368 | 10.8737 | 10.8737 | +0.274 (+2.58%) | 1,725,338 |
| 25 Dec 2017 | CNY | 10.8158 | 10.8211 | 10.4632 | 10.6 | 10.6 | -0.153 (-1.42%) | 886,464 |
| 22 Dec 2017 | CNY | 10.7632 | 10.8526 | 10.6684 | 10.7526 | 10.7526 | +0.016 (+0.15%) | 678,581 |
| 21 Dec 2017 | CNY | 10.7947 | 10.879 | 10.6474 | 10.7368 | 10.7368 | -0.063 (-0.59%) | 567,547 |
| 20 Dec 2017 | CNY | 10.8053 | 10.8737 | 10.7158 | 10.8 | 10.8 | -0.068 (-0.63%) | 500,171 |
| 19 Dec 2017 | CNY | 10.8 | 10.8947 | 10.7895 | 10.8684 | 10.8684 | +0.068 (+0.63%) | 557,840 |
| 18 Dec 2017 | CNY | 10.8947 | 10.8947 | 9.9684 | 10.8 | 10.8 | -0.095 (-0.87%) | 1,238,017 |
| 15 Dec 2017 | CNY | 10.6842 | 10.9526 | 10.6842 | 10.8947 | 10.8947 | -0.053 (-0.48%) | 1,418,505 |
| 14 Dec 2017 | CNY | 11.0947 | 11.2 | 10.9368 | 10.9474 | 10.9474 | -0.147 (-1.33%) | 3,051,400 |
| 13 Dec 2017 | CNY | 10.9526 | 11.1 | 10.9526 | 11.0947 | 11.0947 | +0.037 (+0.33%) | 993,700 |
| 12 Dec 2017 | CNY | 10.9474 | 11.1474 | 10.9211 | 11.0579 | 11.0579 | +0.111 (+1.01%) | 1,902,660 |
| 11 Dec 2017 | CNY | 10.9474 | 11.0474 | 10.8263 | 10.9474 | 10.9474 | +0.089 (+0.82%) | 1,202,088 |
| 8 Dec 2017 | CNY | 10.5842 | 11.0211 | 10.5842 | 10.8579 | 10.8579 | +0.179 (+1.68%) | 1,484,563 |
| 7 Dec 2017 | CNY | 10.7105 | 10.7316 | 10.4842 | 10.679 | 10.679 | +0.005 (+0.05%) | 1,144,316 |
| 6 Dec 2017 | CNY | 10.4368 | 10.7158 | 10.3737 | 10.6737 | 10.6737 | +0.21 (+2.01%) | 1,697,144 |
| 5 Dec 2017 | CNY | 10.6632 | 10.7632 | 10.3 | 10.4632 | 10.4632 | -0.226 (-2.12%) | 2,058,957 |
| 4 Dec 2017 | CNY | 11.1 | 11.1158 | 10.6316 | 10.6895 | 10.6895 | -0.447 (-4.02%) | 1,707,372 |
| 1 Dec 2017 | CNY | 11.079 | 11.1684 | 10.979 | 11.1368 | 11.1368 | +0.058 (+0.52%) | 1,214,670 |
