| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | CNY | 10.73 | 10.85 | 10.71 | 10.79 | 10.79 | +0.04 (+0.37%) | 2,946,852 |
| 4 Jan 2018 | CNY | 10.86 | 10.86 | 10.67 | 10.75 | 10.75 | -0.13 (-1.19%) | 3,704,222 |
| 3 Jan 2018 | CNY | 10.72 | 10.9 | 10.66 | 10.88 | 10.88 | +0.05 (+0.46%) | 4,942,618 |
| 2 Jan 2018 | CNY | 10.85 | 10.87 | 10.54 | 10.83 | 10.83 | +0.02 (+0.19%) | 6,355,446 |
| 29 Dec 2017 | CNY | 10.77 | 10.93 | 10.6 | 10.81 | 10.81 | +0.04 (+0.37%) | 5,018,616 |
| 28 Dec 2017 | CNY | 10.86 | 11.07 | 10.75 | 10.77 | 10.77 | -0.09 (-0.83%) | 6,989,860 |
| 27 Dec 2017 | CNY | 11.36 | 11.38 | 10.8 | 10.86 | 10.86 | -0.29 (-2.60%) | 9,889,280 |
| 26 Dec 2017 | CNY | 10.15 | 11.15 | 10 | 11.15 | 11.15 | +1.01 (+9.96%) | 10,701,016 |
| 25 Dec 2017 | CNY | 10.4 | 10.4 | 10.04 | 10.14 | 10.14 | -0.25 (-2.41%) | 2,208,094 |
| 22 Dec 2017 | CNY | 10.31 | 10.44 | 10.24 | 10.39 | 10.39 | +0.08 (+0.78%) | 1,844,094 |
| 21 Dec 2017 | CNY | 10.3 | 10.36 | 10.12 | 10.31 | 10.31 | +0.05 (+0.49%) | 1,631,600 |
| 20 Dec 2017 | CNY | 10.37 | 10.56 | 10.24 | 10.26 | 10.26 | -0.14 (-1.35%) | 2,727,480 |
| 19 Dec 2017 | CNY | 10.24 | 10.45 | 10.24 | 10.4 | 10.4 | +0.16 (+1.56%) | 1,995,700 |
| 18 Dec 2017 | CNY | 10.22 | 10.37 | 10.18 | 10.24 | 10.24 | 0.0 (0.0%) | 1,664,344 |
| 15 Dec 2017 | CNY | 10.26 | 10.26 | 10.14 | 10.24 | 10.24 | -0.04 (-0.39%) | 1,990,200 |
| 14 Dec 2017 | CNY | 10.35 | 10.41 | 10.2 | 10.28 | 10.28 | -0.14 (-1.34%) | 2,023,400 |
| 13 Dec 2017 | CNY | 10.28 | 10.48 | 10.21 | 10.42 | 10.42 | +0.13 (+1.26%) | 1,728,680 |
| 12 Dec 2017 | CNY | 10.5 | 10.56 | 10.26 | 10.29 | 10.29 | -0.29 (-2.74%) | 2,187,466 |
| 11 Dec 2017 | CNY | 10.35 | 10.87 | 10.3 | 10.58 | 10.58 | +0.2 (+1.93%) | 3,547,830 |
| 8 Dec 2017 | CNY | 10.24 | 10.51 | 10.24 | 10.38 | 10.38 | +0.07 (+0.68%) | 2,632,200 |
| 7 Dec 2017 | CNY | 10.24 | 10.37 | 10.15 | 10.31 | 10.31 | -0.02 (-0.19%) | 2,334,600 |
| 6 Dec 2017 | CNY | 9.96 | 10.52 | 9.95 | 10.33 | 10.33 | +0.37 (+3.71%) | 4,192,808 |
| 5 Dec 2017 | CNY | 10.22 | 10.38 | 9.9 | 9.96 | 9.96 | -0.29 (-2.83%) | 3,150,844 |
| 4 Dec 2017 | CNY | 10.6 | 10.66 | 10.23 | 10.25 | 10.25 | -0.41 (-3.85%) | 2,396,000 |
| 1 Dec 2017 | CNY | 10.64 | 10.71 | 10.5 | 10.66 | 10.66 | +0.03 (+0.28%) | 1,438,080 |
| 30 Nov 2017 | CNY | 10.7 | 10.74 | 10.51 | 10.63 | 10.63 | -0.08 (-0.75%) | 1,944,400 |
| 29 Nov 2017 | CNY | 10.56 | 10.78 | 10.55 | 10.71 | 10.71 | +0.12 (+1.13%) | 2,738,180 |
| 28 Nov 2017 | CNY | 10.43 | 10.65 | 10.38 | 10.59 | 10.59 | +0.21 (+2.02%) | 1,880,780 |
| 27 Nov 2017 | CNY | 10.36 | 10.51 | 10.29 | 10.38 | 10.38 | -0.01 (-0.10%) | 1,505,144 |
| 24 Nov 2017 | CNY | 10.4 | 10.52 | 10.3 | 10.39 | 10.39 | +0.07 (+0.68%) | 1,439,486 |
