| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 10.01 | 10.3 | 9.98 | 10.16 | 10.16 | +0.16 (+1.60%) | 21,632,258 |
| 19 Jan 2018 | CNY | 10.05 | 10.13 | 9.96 | 10 | 10 | -0.1 (-0.99%) | 18,647,913 |
| 18 Jan 2018 | CNY | 9.79 | 10.14 | 9.76 | 10.1 | 10.1 | +0.23 (+2.33%) | 23,395,064 |
| 17 Jan 2018 | CNY | 9.86 | 9.94 | 9.66 | 9.87 | 9.87 | -0.04 (-0.40%) | 16,452,276 |
| 16 Jan 2018 | CNY | 9.71 | 9.91 | 9.68 | 9.91 | 9.91 | +0.24 (+2.48%) | 17,383,026 |
| 15 Jan 2018 | CNY | 9.99 | 10.05 | 9.58 | 9.67 | 9.67 | -0.34 (-3.40%) | 25,138,933 |
| 12 Jan 2018 | CNY | 10.17 | 10.32 | 10 | 10.01 | 10.01 | -0.23 (-2.25%) | 28,265,378 |
| 11 Jan 2018 | CNY | 10.48 | 10.49 | 10.17 | 10.24 | 10.24 | -0.37 (-3.49%) | 40,032,046 |
| 10 Jan 2018 | CNY | 10.34 | 10.69 | 10.21 | 10.61 | 10.61 | +0.24 (+2.31%) | 56,221,605 |
| 9 Jan 2018 | CNY | 10.43 | 10.66 | 10.28 | 10.37 | 10.37 | +0.08 (+0.78%) | 37,763,325 |
| 8 Jan 2018 | CNY | 10.21 | 10.46 | 10.15 | 10.29 | 10.29 | +0.04 (+0.39%) | 37,549,389 |
| 5 Jan 2018 | CNY | 10.23 | 10.6 | 10.2 | 10.25 | 10.25 | +0.01 (+0.10%) | 50,819,531 |
| 4 Jan 2018 | CNY | 10.22 | 10.39 | 10.14 | 10.24 | 10.24 | -0.01 (-0.10%) | 38,615,470 |
| 3 Jan 2018 | CNY | 10.4 | 10.46 | 10.22 | 10.25 | 10.25 | -0.15 (-1.44%) | 36,958,713 |
| 2 Jan 2018 | CNY | 10.29 | 10.45 | 10.14 | 10.4 | 10.4 | +0.14 (+1.36%) | 45,539,625 |
| 29 Dec 2017 | CNY | 10 | 10.39 | 9.96 | 10.26 | 10.26 | +0.25 (+2.50%) | 46,438,540 |
| 28 Dec 2017 | CNY | 9.82 | 10.09 | 9.71 | 10.01 | 10.01 | +0.17 (+1.73%) | 30,321,744 |
| 27 Dec 2017 | CNY | 9.7 | 10.1 | 9.67 | 9.84 | 9.84 | +0.13 (+1.34%) | 39,269,755 |
| 26 Dec 2017 | CNY | 9.66 | 9.76 | 9.56 | 9.71 | 9.71 | +0.05 (+0.52%) | 16,161,230 |
| 25 Dec 2017 | CNY | 9.51 | 9.72 | 9.51 | 9.66 | 9.66 | +0.09 (+0.94%) | 17,080,790 |
| 22 Dec 2017 | CNY | 9.49 | 9.64 | 9.43 | 9.57 | 9.57 | +0.07 (+0.74%) | 11,843,490 |
| 21 Dec 2017 | CNY | 9.43 | 9.56 | 9.37 | 9.5 | 9.5 | +0.02 (+0.21%) | 10,600,553 |
| 20 Dec 2017 | CNY | 9.73 | 9.73 | 9.46 | 9.48 | 9.48 | -0.27 (-2.77%) | 14,831,934 |
| 19 Dec 2017 | CNY | 9.69 | 9.81 | 9.64 | 9.75 | 9.75 | +0.06 (+0.62%) | 17,685,138 |
| 18 Dec 2017 | CNY | 9.55 | 9.74 | 9.53 | 9.69 | 9.69 | +0.09 (+0.94%) | 15,071,481 |
| 15 Dec 2017 | CNY | 9.67 | 9.68 | 9.5 | 9.6 | 9.6 | -0.13 (-1.34%) | 17,602,318 |
| 14 Dec 2017 | CNY | 9.36 | 9.78 | 9.32 | 9.73 | 9.73 | +0.3 (+3.18%) | 26,396,136 |
| 13 Dec 2017 | CNY | 9.41 | 9.46 | 9.27 | 9.43 | 9.43 | -0.04 (-0.42%) | 13,311,991 |
| 12 Dec 2017 | CNY | 9.56 | 9.74 | 9.45 | 9.47 | 9.47 | -0.1 (-1.04%) | 19,018,085 |
| 11 Dec 2017 | CNY | 9.41 | 9.57 | 9.37 | 9.57 | 9.57 | +0.17 (+1.81%) | 15,628,554 |
