| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | CNY | 10.64 | 10.7 | 10.56 | 10.57 | 10.57 | -0.07 (-0.66%) | 1,269,654 |
| 11 Jan 2018 | CNY | 10.55 | 10.7 | 10.52 | 10.64 | 10.64 | +0.07 (+0.66%) | 1,372,111 |
| 10 Jan 2018 | CNY | 10.82 | 10.82 | 10.52 | 10.57 | 10.57 | -0.2 (-1.86%) | 1,997,900 |
| 9 Jan 2018 | CNY | 10.79 | 10.88 | 10.74 | 10.77 | 10.77 | -0.03 (-0.28%) | 1,237,100 |
| 8 Jan 2018 | CNY | 10.9 | 10.9 | 10.75 | 10.8 | 10.8 | -0.1 (-0.92%) | 1,760,219 |
| 5 Jan 2018 | CNY | 10.98 | 11.06 | 10.88 | 10.9 | 10.9 | -0.29 (-2.59%) | 2,396,310 |
| 4 Jan 2018 | CNY | 10.8 | 11.28 | 10.72 | 11.19 | 11.19 | +0.34 (+3.13%) | 2,628,720 |
| 3 Jan 2018 | CNY | 10.66 | 10.93 | 10.66 | 10.85 | 10.85 | +0.14 (+1.31%) | 2,817,464 |
| 2 Jan 2018 | CNY | 10.52 | 10.72 | 10.52 | 10.71 | 10.71 | +0.16 (+1.52%) | 1,730,606 |
| 29 Dec 2017 | CNY | 10.46 | 10.57 | 10.4 | 10.55 | 10.55 | +0.08 (+0.76%) | 1,071,301 |
| 28 Dec 2017 | CNY | 10.4 | 10.53 | 10.34 | 10.47 | 10.47 | +0.07 (+0.67%) | 1,394,260 |
| 27 Dec 2017 | CNY | 10.51 | 10.53 | 10.37 | 10.4 | 10.4 | -0.12 (-1.14%) | 1,077,200 |
| 26 Dec 2017 | CNY | 10.42 | 10.55 | 10.42 | 10.52 | 10.52 | +0.12 (+1.15%) | 1,120,650 |
| 25 Dec 2017 | CNY | 10.7 | 10.71 | 10.36 | 10.4 | 10.4 | -0.3 (-2.80%) | 2,002,053 |
| 22 Dec 2017 | CNY | 10.72 | 10.85 | 10.65 | 10.7 | 10.7 | -0.07 (-0.65%) | 1,180,500 |
| 21 Dec 2017 | CNY | 10.94 | 10.94 | 10.58 | 10.77 | 10.77 | -0.17 (-1.55%) | 2,086,809 |
| 20 Dec 2017 | CNY | 11.03 | 11.16 | 10.9 | 10.94 | 10.94 | -0.14 (-1.26%) | 2,118,288 |
| 19 Dec 2017 | CNY | 10.9 | 11.1 | 10.9 | 11.08 | 11.08 | -0.01 (-0.09%) | 2,654,368 |
| 18 Dec 2017 | CNY | 10.6 | 11.48 | 10.6 | 11.09 | 11.09 | +0.47 (+4.43%) | 6,568,536 |
| 15 Dec 2017 | CNY | 10.61 | 10.65 | 10.5 | 10.62 | 10.62 | -0.03 (-0.28%) | 962,168 |
| 14 Dec 2017 | CNY | 10.62 | 10.66 | 10.53 | 10.65 | 10.65 | +0.05 (+0.47%) | 1,279,980 |
| 13 Dec 2017 | CNY | 10.42 | 10.63 | 10.42 | 10.6 | 10.6 | +0.16 (+1.53%) | 1,202,602 |
| 12 Dec 2017 | CNY | 10.65 | 10.67 | 10.4 | 10.44 | 10.44 | -0.23 (-2.16%) | 1,063,900 |
| 11 Dec 2017 | CNY | 10.57 | 10.74 | 10.57 | 10.67 | 10.67 | +0.06 (+0.57%) | 695,403 |
| 8 Dec 2017 | CNY | 10.41 | 10.63 | 10.4 | 10.61 | 10.61 | +0.1 (+0.95%) | 1,068,400 |
| 7 Dec 2017 | CNY | 10.5 | 10.56 | 10.42 | 10.51 | 10.51 | +0.01 (+0.10%) | 1,079,801 |
| 6 Dec 2017 | CNY | 10.4 | 10.52 | 10.23 | 10.5 | 10.5 | +0.08 (+0.77%) | 1,706,350 |
| 5 Dec 2017 | CNY | 11.03 | 11.03 | 10.39 | 10.42 | 10.42 | -0.59 (-5.36%) | 2,520,649 |
| 4 Dec 2017 | CNY | 11.12 | 11.18 | 10.99 | 11.01 | 11.01 | -0.11 (-0.99%) | 1,507,049 |
| 1 Dec 2017 | CNY | 11.01 | 11.12 | 10.93 | 11.12 | 11.12 | +0.1 (+0.91%) | 1,394,150 |
