| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 11.8 | 12.22 | 11.71 | 12.11 | 12.11 | +0.37 (+3.15%) | 54,470,379 |
| 22 Jan 2018 | CNY | 11.59 | 11.85 | 11.46 | 11.74 | 11.74 | +0.1 (+0.86%) | 34,533,046 |
| 19 Jan 2018 | CNY | 11.82 | 11.91 | 11.51 | 11.64 | 11.64 | -0.17 (-1.44%) | 41,540,164 |
| 18 Jan 2018 | CNY | 11.82 | 11.99 | 11.64 | 11.81 | 11.81 | -0.2 (-1.67%) | 46,490,642 |
| 17 Jan 2018 | CNY | 11.8 | 12.67 | 11.64 | 12.01 | 12.01 | +0.11 (+0.92%) | 100,337,819 |
| 16 Jan 2018 | CNY | 10.88 | 11.9 | 10.81 | 11.9 | 11.9 | +1.08 (+9.98%) | 79,200,827 |
| 15 Jan 2018 | CNY | 11.18 | 11.2 | 10.8 | 10.82 | 10.82 | -0.49 (-4.33%) | 32,547,429 |
| 12 Jan 2018 | CNY | 11.28 | 11.64 | 11.28 | 11.31 | 11.31 | +0.03 (+0.27%) | 50,013,219 |
| 11 Jan 2018 | CNY | 11.12 | 11.43 | 10.96 | 11.28 | 11.28 | +0.12 (+1.08%) | 42,714,223 |
| 10 Jan 2018 | CNY | 10.76 | 11.18 | 10.72 | 11.16 | 11.16 | +0.34 (+3.14%) | 38,403,970 |
| 9 Jan 2018 | CNY | 11.02 | 11.04 | 10.78 | 10.82 | 10.82 | -0.18 (-1.64%) | 18,691,699 |
| 8 Jan 2018 | CNY | 10.93 | 11.04 | 10.89 | 11 | 11 | +0.02 (+0.18%) | 23,052,424 |
| 5 Jan 2018 | CNY | 10.83 | 11.04 | 10.8 | 10.98 | 10.98 | +0.14 (+1.29%) | 24,903,882 |
| 4 Jan 2018 | CNY | 10.83 | 10.91 | 10.78 | 10.84 | 10.84 | -0.03 (-0.28%) | 16,309,787 |
| 3 Jan 2018 | CNY | 10.76 | 10.88 | 10.73 | 10.87 | 10.87 | +0.1 (+0.93%) | 22,329,620 |
| 2 Jan 2018 | CNY | 10.79 | 10.79 | 10.6 | 10.77 | 10.77 | -0.01 (-0.09%) | 17,145,550 |
| 29 Dec 2017 | CNY | 10.82 | 10.84 | 10.64 | 10.78 | 10.78 | +0.03 (+0.28%) | 11,640,908 |
| 28 Dec 2017 | CNY | 10.68 | 10.82 | 10.67 | 10.75 | 10.75 | +0.04 (+0.37%) | 9,903,938 |
| 27 Dec 2017 | CNY | 10.83 | 10.83 | 10.63 | 10.71 | 10.71 | -0.12 (-1.11%) | 12,246,420 |
| 26 Dec 2017 | CNY | 11.06 | 11.06 | 10.7 | 10.83 | 10.83 | -0.32 (-2.87%) | 19,369,037 |
| 25 Dec 2017 | CNY | 11.05 | 11.21 | 10.8 | 11.15 | 11.15 | +0.16 (+1.46%) | 23,271,145 |
| 22 Dec 2017 | CNY | 11.13 | 11.16 | 10.97 | 10.99 | 10.99 | -0.14 (-1.26%) | 12,064,955 |
| 21 Dec 2017 | CNY | 11.26 | 11.27 | 11.02 | 11.13 | 11.13 | -0.17 (-1.50%) | 14,803,186 |
| 20 Dec 2017 | CNY | 11.24 | 11.34 | 11.2 | 11.3 | 11.3 | +0.06 (+0.53%) | 13,658,210 |
| 19 Dec 2017 | CNY | 11.25 | 11.32 | 11.16 | 11.24 | 11.24 | +0.01 (+0.09%) | 8,952,929 |
| 18 Dec 2017 | CNY | 11.34 | 11.45 | 11.19 | 11.23 | 11.23 | -0.1 (-0.88%) | 13,538,040 |
| 15 Dec 2017 | CNY | 11.25 | 11.34 | 11.21 | 11.33 | 11.33 | +0.03 (+0.27%) | 14,723,898 |
| 14 Dec 2017 | CNY | 11.15 | 11.34 | 11.04 | 11.3 | 11.3 | +0.15 (+1.35%) | 17,068,215 |
| 13 Dec 2017 | CNY | 11.01 | 11.16 | 10.92 | 11.15 | 11.15 | +0.13 (+1.18%) | 12,178,974 |
| 12 Dec 2017 | CNY | 11.19 | 11.24 | 11.01 | 11.02 | 11.02 | -0.17 (-1.52%) | 13,537,168 |
