| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | CNY | 12.8 | 13.05 | 12.8 | 12.88 | 12.88 | 0.0 (0.0%) | 2,699,304 |
| 8 Jan 2018 | CNY | 12.9 | 13.14 | 12.86 | 12.88 | 12.88 | -0.04 (-0.31%) | 4,326,627 |
| 5 Jan 2018 | CNY | 13.06 | 13.19 | 12.9 | 12.92 | 12.92 | -0.14 (-1.07%) | 4,803,657 |
| 4 Jan 2018 | CNY | 12.88 | 13.46 | 12.76 | 13.06 | 13.06 | +0.18 (+1.40%) | 10,125,934 |
| 3 Jan 2018 | CNY | 12.72 | 12.95 | 12.72 | 12.88 | 12.88 | +0.18 (+1.42%) | 5,161,500 |
| 2 Jan 2018 | CNY | 12.6 | 12.83 | 12.53 | 12.7 | 12.7 | +0.07 (+0.55%) | 4,419,978 |
| 29 Dec 2017 | CNY | 12.18 | 12.7 | 12.15 | 12.63 | 12.63 | +0.36 (+2.93%) | 4,080,105 |
| 28 Dec 2017 | CNY | 12.45 | 12.55 | 12.25 | 12.27 | 12.27 | +0.01 (+0.08%) | 2,697,100 |
| 27 Dec 2017 | CNY | 12.36 | 12.48 | 12.23 | 12.26 | 12.26 | -0.16 (-1.29%) | 2,243,180 |
| 26 Dec 2017 | CNY | 12.18 | 12.43 | 12.15 | 12.42 | 12.42 | +0.17 (+1.39%) | 2,489,127 |
| 25 Dec 2017 | CNY | 12.18 | 12.47 | 12.11 | 12.25 | 12.25 | +0.03 (+0.25%) | 3,215,389 |
| 22 Dec 2017 | CNY | 12.35 | 12.4 | 12.16 | 12.22 | 12.22 | -0.19 (-1.53%) | 3,689,100 |
| 21 Dec 2017 | CNY | 12.36 | 12.49 | 12.31 | 12.41 | 12.41 | +0.03 (+0.24%) | 1,895,700 |
| 20 Dec 2017 | CNY | 12.37 | 12.48 | 12.31 | 12.38 | 12.38 | +0.03 (+0.24%) | 1,867,100 |
| 19 Dec 2017 | CNY | 12.01 | 12.41 | 12.01 | 12.35 | 12.35 | +0.2 (+1.65%) | 2,600,811 |
| 18 Dec 2017 | CNY | 11.9 | 12.19 | 11.88 | 12.15 | 12.15 | +0.2 (+1.67%) | 2,272,105 |
| 15 Dec 2017 | CNY | 12.09 | 12.22 | 11.89 | 11.95 | 11.95 | -0.19 (-1.57%) | 2,743,823 |
| 14 Dec 2017 | CNY | 12.28 | 12.47 | 11.98 | 12.14 | 12.14 | -0.02 (-0.16%) | 5,103,500 |
| 13 Dec 2017 | CNY | 12.21 | 12.83 | 12.03 | 12.16 | 12.16 | +0.13 (+1.08%) | 8,025,902 |
| 12 Dec 2017 | CNY | 12 | 12.05 | 11.84 | 12.03 | 12.03 | +0.01 (+0.08%) | 2,546,469 |
| 11 Dec 2017 | CNY | 11.82 | 12.04 | 11.8 | 12.02 | 12.02 | +0.07 (+0.59%) | 4,054,162 |
| 8 Dec 2017 | CNY | 11.28 | 12.09 | 11.28 | 11.95 | 11.95 | +0.41 (+3.55%) | 6,262,581 |
| 7 Dec 2017 | CNY | 11.49 | 11.65 | 11.49 | 11.54 | 11.54 | +0.05 (+0.44%) | 1,477,431 |
| 6 Dec 2017 | CNY | 11.5 | 11.6 | 11.1 | 11.49 | 11.49 | +0.13 (+1.14%) | 3,359,659 |
| 5 Dec 2017 | CNY | 11.65 | 11.82 | 11.18 | 11.36 | 11.36 | -0.34 (-2.91%) | 3,061,370 |
| 4 Dec 2017 | CNY | 11.66 | 11.98 | 11.66 | 11.7 | 11.7 | +0.04 (+0.34%) | 3,513,217 |
| 1 Dec 2017 | CNY | 11.58 | 11.72 | 11.38 | 11.66 | 11.66 | +0.13 (+1.13%) | 2,246,064 |
| 30 Nov 2017 | CNY | 11.2 | 11.76 | 11.19 | 11.53 | 11.53 | +0.29 (+2.58%) | 3,459,450 |
| 29 Nov 2017 | CNY | 11.21 | 11.33 | 11.15 | 11.24 | 11.24 | -0.02 (-0.18%) | 1,777,300 |
| 28 Nov 2017 | CNY | 10.88 | 11.33 | 10.88 | 11.26 | 11.26 | +0.38 (+3.49%) | 3,235,196 |
