| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | CNY | 12.02 | 12.46 | 11.95 | 12.16 | 12.16 | +0.04 (+0.33%) | 20,582,969 |
| 11 Jan 2018 | CNY | 11.61 | 12.28 | 11.57 | 12.12 | 12.12 | +0.37 (+3.15%) | 17,697,429 |
| 10 Jan 2018 | CNY | 12.02 | 12.26 | 11.58 | 11.75 | 11.75 | -0.15 (-1.26%) | 15,214,154 |
| 9 Jan 2018 | CNY | 12.02 | 12.06 | 11.88 | 11.9 | 11.9 | -0.16 (-1.33%) | 9,350,634 |
| 8 Jan 2018 | CNY | 11.91 | 12.33 | 11.84 | 12.06 | 12.06 | +0.1 (+0.84%) | 18,703,860 |
| 5 Jan 2018 | CNY | 11.64 | 12.01 | 11.62 | 11.96 | 11.96 | +0.34 (+2.93%) | 20,556,820 |
| 4 Jan 2018 | CNY | 11.65 | 11.66 | 11.55 | 11.62 | 11.62 | -0.09 (-0.77%) | 8,204,206 |
| 3 Jan 2018 | CNY | 11.78 | 11.88 | 11.68 | 11.71 | 11.71 | -0.07 (-0.59%) | 13,326,538 |
| 2 Jan 2018 | CNY | 11.71 | 11.94 | 11.69 | 11.78 | 11.78 | +0.1 (+0.86%) | 10,832,372 |
| 29 Dec 2017 | CNY | 11.62 | 11.73 | 11.47 | 11.68 | 11.68 | +0.06 (+0.52%) | 7,739,107 |
| 28 Dec 2017 | CNY | 11.38 | 11.75 | 11.35 | 11.62 | 11.62 | +0.07 (+0.61%) | 12,637,971 |
| 27 Dec 2017 | CNY | 11.24 | 11.93 | 11.24 | 11.55 | 11.55 | +0.32 (+2.85%) | 19,553,812 |
| 26 Dec 2017 | CNY | 11.2 | 11.25 | 11.07 | 11.23 | 11.23 | +0.02 (+0.18%) | 5,739,313 |
| 25 Dec 2017 | CNY | 11.12 | 11.3 | 11.05 | 11.21 | 11.21 | +0.08 (+0.72%) | 6,842,915 |
| 22 Dec 2017 | CNY | 11.07 | 11.3 | 11.07 | 11.13 | 11.13 | +0.03 (+0.27%) | 4,480,814 |
| 21 Dec 2017 | CNY | 11.12 | 11.18 | 10.95 | 11.1 | 11.1 | -0.02 (-0.18%) | 5,013,105 |
| 20 Dec 2017 | CNY | 11.38 | 11.38 | 11.1 | 11.12 | 11.12 | -0.25 (-2.20%) | 5,941,101 |
| 19 Dec 2017 | CNY | 11.3 | 11.41 | 11.28 | 11.37 | 11.37 | +0.03 (+0.26%) | 4,615,487 |
| 18 Dec 2017 | CNY | 11.26 | 11.38 | 11.18 | 11.34 | 11.34 | -0.05 (-0.44%) | 5,878,433 |
| 15 Dec 2017 | CNY | 11.27 | 11.57 | 11.27 | 11.39 | 11.39 | +0.22 (+1.97%) | 10,835,421 |
| 14 Dec 2017 | CNY | 11.34 | 11.4 | 11.16 | 11.17 | 11.17 | -0.17 (-1.50%) | 6,211,800 |
| 13 Dec 2017 | CNY | 11.3 | 11.35 | 11.15 | 11.34 | 11.34 | +0.01 (+0.09%) | 6,505,536 |
| 12 Dec 2017 | CNY | 11.16 | 11.66 | 11.14 | 11.33 | 11.33 | +0.15 (+1.34%) | 12,872,425 |
| 11 Dec 2017 | CNY | 11.12 | 11.24 | 11.08 | 11.18 | 11.18 | +0.06 (+0.54%) | 6,424,093 |
| 8 Dec 2017 | CNY | 10.97 | 11.2 | 10.96 | 11.12 | 11.12 | +0.13 (+1.18%) | 5,585,035 |
| 7 Dec 2017 | CNY | 11 | 11.11 | 10.96 | 10.99 | 10.99 | -0.08 (-0.72%) | 5,197,129 |
| 6 Dec 2017 | CNY | 10.92 | 11.09 | 10.86 | 11.07 | 11.07 | +0.2 (+1.84%) | 7,363,232 |
| 5 Dec 2017 | CNY | 11.31 | 11.35 | 10.83 | 10.87 | 10.87 | -0.48 (-4.23%) | 10,879,168 |
| 4 Dec 2017 | CNY | 11.52 | 11.63 | 11.33 | 11.35 | 11.35 | -0.18 (-1.56%) | 5,770,208 |
| 1 Dec 2017 | CNY | 11.51 | 11.63 | 11.44 | 11.53 | 11.53 | +0.02 (+0.17%) | 5,231,077 |
