| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | CNY | 11.1644 | 11.2593 | 10.8089 | 10.9867 | 10.9867 | -0.415 (-3.64%) | 7,344,337 |
| 9 Jan 2018 | CNY | 11.0815 | 11.7719 | 11.0519 | 11.4015 | 11.4015 | +0.447 (+4.08%) | 11,158,985 |
| 8 Jan 2018 | CNY | 10.7496 | 10.963 | 10.5156 | 10.9541 | 10.9541 | +0.21 (+1.96%) | 4,116,355 |
| 5 Jan 2018 | CNY | 10.9659 | 11.1585 | 10.7437 | 10.7437 | 10.7437 | -0.249 (-2.26%) | 3,616,437 |
| 4 Jan 2018 | CNY | 11.1259 | 11.2089 | 10.9541 | 10.9926 | 10.9926 | -0.166 (-1.49%) | 4,112,103 |
| 3 Jan 2018 | CNY | 11.0756 | 11.2741 | 10.963 | 11.1585 | 11.1585 | -0.154 (-1.36%) | 5,828,368 |
| 2 Jan 2018 | CNY | 11.52 | 11.7867 | 11.1704 | 11.3126 | 11.3126 | +0.077 (+0.69%) | 6,047,743 |
| 29 Dec 2017 | CNY | 11.2148 | 11.4904 | 11.1111 | 11.2356 | 11.2356 | +0.027 (+0.24%) | 5,414,313 |
| 28 Dec 2017 | CNY | 10.963 | 11.4963 | 10.9333 | 11.2089 | 11.2089 | +0.231 (+2.11%) | 7,950,544 |
| 27 Dec 2017 | CNY | 11.0015 | 11.1644 | 10.8178 | 10.9778 | 10.9778 | 0.0 (0.0%) | 7,037,327 |
| 26 Dec 2017 | CNY | 10.2252 | 11.1111 | 10.1926 | 10.9778 | 10.9778 | +0.693 (+6.74%) | 8,924,792 |
| 25 Dec 2017 | CNY | 10.3644 | 10.4415 | 9.9556 | 10.2844 | 10.2844 | -0.21 (-2.00%) | 5,333,394 |
| 22 Dec 2017 | CNY | 10.6667 | 10.8978 | 10.4741 | 10.4948 | 10.4948 | -0.243 (-2.26%) | 4,389,464 |
| 21 Dec 2017 | CNY | 10.5215 | 10.9482 | 10.24 | 10.7378 | 10.7378 | -0.196 (-1.79%) | 7,629,525 |
| 20 Dec 2017 | CNY | 11.0222 | 11.3541 | 10.877 | 10.9333 | 10.9333 | +0.118 (+1.10%) | 9,029,687 |
| 19 Dec 2017 | CNY | 10.7556 | 10.9156 | 10.717 | 10.8148 | 10.8148 | +0.03 (+0.27%) | 3,501,579 |
| 18 Dec 2017 | CNY | 10.6637 | 10.8267 | 10.4474 | 10.7852 | 10.7852 | +0.113 (+1.06%) | 3,267,469 |
| 15 Dec 2017 | CNY | 10.9007 | 11.037 | 10.5482 | 10.6726 | 10.6726 | -0.317 (-2.88%) | 5,080,181 |
| 14 Dec 2017 | CNY | 10.8089 | 11.0726 | 10.7585 | 10.9896 | 10.9896 | +0.145 (+1.34%) | 6,683,191 |
| 13 Dec 2017 | CNY | 10.157 | 10.8444 | 10.157 | 10.8444 | 10.8444 | +0.578 (+5.63%) | 6,083,437 |
| 12 Dec 2017 | CNY | 10.7674 | 10.8148 | 10.2578 | 10.2667 | 10.2667 | -0.566 (-5.22%) | 4,604,256 |
| 11 Dec 2017 | CNY | 10.6519 | 10.9304 | 10.6519 | 10.8326 | 10.8326 | +0.116 (+1.08%) | 4,620,827 |
| 8 Dec 2017 | CNY | 10.4296 | 11.0015 | 10.4 | 10.717 | 10.717 | +0.11 (+1.03%) | 7,178,432 |
| 7 Dec 2017 | CNY | 10.0682 | 10.7556 | 9.8726 | 10.6074 | 10.6074 | +0.504 (+4.99%) | 8,018,520 |
| 6 Dec 2017 | CNY | 9.5111 | 10.1126 | 9.5111 | 10.1037 | 10.1037 | +0.442 (+4.57%) | 5,244,223 |
| 5 Dec 2017 | CNY | 10.1215 | 10.2844 | 9.5585 | 9.6622 | 9.6622 | -0.596 (-5.81%) | 6,361,081 |
| 4 Dec 2017 | CNY | 11.3185 | 11.3185 | 10.243 | 10.2578 | 10.2578 | -1.01 (-8.97%) | 6,798,448 |
| 1 Dec 2017 | CNY | 11.1082 | 11.3511 | 11.0489 | 11.2682 | 11.2682 | +0.104 (+0.93%) | 4,362,977 |
| 30 Nov 2017 | CNY | 10.9926 | 11.3333 | 10.963 | 11.1644 | 11.1644 | +0.178 (+1.62%) | 5,142,652 |
| 29 Nov 2017 | CNY | 11.2533 | 11.2593 | 10.6074 | 10.9867 | 10.9867 | -0.258 (-2.29%) | 6,482,413 |
