| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | CNY | 11.2 | 11.2 | 11.05 | 11.06 | 11.06 | -0.17 (-1.51%) | 8,090,482 |
| 11 Jan 2018 | CNY | 11.11 | 11.45 | 10.93 | 11.23 | 11.23 | +0.12 (+1.08%) | 13,273,931 |
| 10 Jan 2018 | CNY | 11.45 | 11.46 | 11.03 | 11.11 | 11.11 | -0.34 (-2.97%) | 13,676,728 |
| 9 Jan 2018 | CNY | 11.38 | 11.56 | 11.36 | 11.45 | 11.45 | +0.02 (+0.17%) | 8,808,477 |
| 8 Jan 2018 | CNY | 11.64 | 11.65 | 11.35 | 11.43 | 11.43 | -0.19 (-1.64%) | 9,173,771 |
| 5 Jan 2018 | CNY | 11.59 | 11.67 | 11.51 | 11.62 | 11.62 | +0.03 (+0.26%) | 7,521,478 |
| 4 Jan 2018 | CNY | 11.57 | 11.64 | 11.4 | 11.59 | 11.59 | -0.06 (-0.52%) | 8,826,989 |
| 3 Jan 2018 | CNY | 11.34 | 11.82 | 11.2 | 11.65 | 11.65 | +0.34 (+3.01%) | 16,702,390 |
| 2 Jan 2018 | CNY | 11.3 | 11.37 | 11.19 | 11.31 | 11.31 | +0.05 (+0.44%) | 6,971,605 |
| 29 Dec 2017 | CNY | 11.09 | 11.3 | 11.08 | 11.26 | 11.26 | +0.16 (+1.44%) | 7,944,155 |
| 28 Dec 2017 | CNY | 11.23 | 11.3 | 11.09 | 11.1 | 11.1 | -0.13 (-1.16%) | 7,958,901 |
| 27 Dec 2017 | CNY | 11.2 | 11.3 | 11.07 | 11.23 | 11.23 | +0.03 (+0.27%) | 7,539,989 |
| 26 Dec 2017 | CNY | 11.14 | 11.22 | 10.92 | 11.2 | 11.2 | +0.04 (+0.36%) | 8,300,777 |
| 25 Dec 2017 | CNY | 11.52 | 11.72 | 11.03 | 11.16 | 11.16 | -0.34 (-2.96%) | 11,931,355 |
| 22 Dec 2017 | CNY | 11.7 | 11.72 | 11.48 | 11.5 | 11.5 | -0.2 (-1.71%) | 9,932,537 |
| 21 Dec 2017 | CNY | 11.6 | 11.85 | 11.4 | 11.7 | 11.7 | -0.1 (-0.85%) | 12,425,301 |
| 20 Dec 2017 | CNY | 11.76 | 11.9 | 11.42 | 11.8 | 11.8 | +0.03 (+0.25%) | 15,566,990 |
| 19 Dec 2017 | CNY | 11.65 | 11.79 | 11.63 | 11.77 | 11.77 | +0.12 (+1.03%) | 9,279,204 |
| 18 Dec 2017 | CNY | 12.05 | 12.1 | 11.56 | 11.65 | 11.65 | -0.43 (-3.56%) | 16,457,442 |
| 15 Dec 2017 | CNY | 12 | 12.21 | 11.97 | 12.08 | 12.08 | +0.07 (+0.58%) | 12,386,277 |
| 14 Dec 2017 | CNY | 12.24 | 12.27 | 11.77 | 12.01 | 12.01 | -0.2 (-1.64%) | 19,103,073 |
| 13 Dec 2017 | CNY | 12.04 | 12.25 | 11.96 | 12.21 | 12.21 | +0.03 (+0.25%) | 10,297,013 |
| 12 Dec 2017 | CNY | 12.75 | 12.75 | 12.1 | 12.18 | 12.18 | -0.55 (-4.32%) | 25,002,503 |
| 11 Dec 2017 | CNY | 12.58 | 12.84 | 12.53 | 12.73 | 12.73 | +0.1 (+0.79%) | 15,890,852 |
| 8 Dec 2017 | CNY | 12.41 | 12.92 | 12.4 | 12.63 | 12.63 | +0.14 (+1.12%) | 15,546,235 |
| 7 Dec 2017 | CNY | 12.6 | 12.65 | 12.44 | 12.49 | 12.49 | -0.21 (-1.65%) | 11,881,784 |
| 6 Dec 2017 | CNY | 12.35 | 12.72 | 12.23 | 12.7 | 12.7 | +0.42 (+3.42%) | 17,474,172 |
| 5 Dec 2017 | CNY | 13.33 | 13.35 | 12.13 | 12.28 | 12.28 | -0.99 (-7.46%) | 30,292,068 |
| 4 Dec 2017 | CNY | 13.9 | 14.01 | 13.15 | 13.27 | 13.27 | -0.85 (-6.02%) | 28,685,072 |
| 1 Dec 2017 | CNY | 13.85 | 14.27 | 13.85 | 14.12 | 14.12 | +0.11 (+0.79%) | 20,316,740 |
