| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2018 | CNY | 11.14 | 11.26 | 10.76 | 10.79 | 10.79 | -0.29 (-2.62%) | 22,628,700 |
| 18 Jan 2018 | CNY | 11.11 | 11.33 | 11.01 | 11.08 | 11.08 | -0.21 (-1.86%) | 20,006,280 |
| 17 Jan 2018 | CNY | 11.07 | 11.36 | 10.62 | 11.29 | 11.29 | +0.18 (+1.62%) | 34,723,551 |
| 16 Jan 2018 | CNY | 11.01 | 11.23 | 10.89 | 11.11 | 11.11 | +0.02 (+0.18%) | 26,630,166 |
| 15 Jan 2018 | CNY | 12 | 12.01 | 11 | 11.09 | 11.09 | -1.13 (-9.25%) | 65,185,481 |
| 12 Jan 2018 | CNY | 12.68 | 13.04 | 12.2 | 12.22 | 12.22 | -0.48 (-3.78%) | 51,124,787 |
| 11 Jan 2018 | CNY | 12.6 | 12.83 | 12.51 | 12.7 | 12.7 | -0.07 (-0.55%) | 45,925,542 |
| 10 Jan 2018 | CNY | 12.21 | 12.88 | 12.2 | 12.77 | 12.77 | +0.54 (+4.42%) | 85,796,767 |
| 9 Jan 2018 | CNY | 12.22 | 12.43 | 12.11 | 12.23 | 12.23 | -0.14 (-1.13%) | 42,182,230 |
| 8 Jan 2018 | CNY | 11.72 | 12.43 | 11.56 | 12.37 | 12.37 | +0.54 (+4.56%) | 56,210,685 |
| 5 Jan 2018 | CNY | 12.15 | 12.15 | 11.72 | 11.83 | 11.83 | -0.41 (-3.35%) | 40,510,836 |
| 4 Jan 2018 | CNY | 12.01 | 12.39 | 11.99 | 12.24 | 12.24 | +0.16 (+1.32%) | 49,683,474 |
| 3 Jan 2018 | CNY | 12.02 | 12.25 | 11.95 | 12.08 | 12.08 | -0.02 (-0.17%) | 38,639,470 |
| 2 Jan 2018 | CNY | 12 | 12.16 | 11.73 | 12.1 | 12.1 | +0.12 (+1.00%) | 35,151,077 |
| 29 Dec 2017 | CNY | 11.65 | 12.1 | 11.64 | 11.98 | 11.98 | +0.22 (+1.87%) | 42,387,819 |
| 28 Dec 2017 | CNY | 11.6 | 11.89 | 11.54 | 11.76 | 11.76 | +0.08 (+0.68%) | 43,582,508 |
| 27 Dec 2017 | CNY | 12.2 | 12.34 | 11.61 | 11.68 | 11.68 | -0.53 (-4.34%) | 55,527,083 |
| 26 Dec 2017 | CNY | 12.78 | 12.78 | 11.88 | 12.21 | 12.21 | -0.51 (-4.01%) | 66,139,184 |
| 25 Dec 2017 | CNY | 12.77 | 12.97 | 12.55 | 12.72 | 12.72 | -0.15 (-1.17%) | 43,525,950 |
| 22 Dec 2017 | CNY | 12.93 | 13.34 | 12.8 | 12.87 | 12.87 | -0.25 (-1.91%) | 61,240,701 |
| 21 Dec 2017 | CNY | 12.62 | 13.43 | 12.61 | 13.12 | 13.12 | +0.4 (+3.14%) | 80,801,321 |
| 20 Dec 2017 | CNY | 12.98 | 13.13 | 12.56 | 12.72 | 12.72 | -0.42 (-3.20%) | 62,198,567 |
| 19 Dec 2017 | CNY | 12.7 | 13.15 | 12.53 | 13.14 | 13.14 | +0.45 (+3.55%) | 70,636,627 |
| 18 Dec 2017 | CNY | 12.97 | 12.97 | 12.34 | 12.69 | 12.69 | -0.3 (-2.31%) | 60,056,255 |
| 15 Dec 2017 | CNY | 13.41 | 13.69 | 12.7 | 12.99 | 12.99 | -0.64 (-4.70%) | 92,475,839 |
| 14 Dec 2017 | CNY | 13.5 | 13.78 | 13.23 | 13.63 | 13.63 | -0.25 (-1.80%) | 101,205,774 |
| 13 Dec 2017 | CNY | 12.6 | 13.99 | 12.51 | 13.88 | 13.88 | +1.13 (+8.86%) | 106,949,051 |
| 12 Dec 2017 | CNY | 12.82 | 13.49 | 12.68 | 12.75 | 12.75 | -0.15 (-1.16%) | 101,210,163 |
| 11 Dec 2017 | CNY | 12.63 | 12.94 | 12.46 | 12.9 | 12.9 | +0.13 (+1.02%) | 80,276,019 |
| 8 Dec 2017 | CNY | 12.64 | 13.17 | 12.51 | 12.77 | 12.77 | +0.03 (+0.24%) | 113,990,783 |
