| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | CNY | 11.23 | 11.64 | 11.11 | 11.57 | 11.57 | +0.38 (+3.40%) | 8,071,203 |
| 17 Jan 2018 | CNY | 11.17 | 11.28 | 10.8 | 11.19 | 11.19 | -0.09 (-0.80%) | 5,614,193 |
| 16 Jan 2018 | CNY | 11.38 | 11.63 | 11.03 | 11.28 | 11.28 | +0.19 (+1.71%) | 5,438,537 |
| 15 Jan 2018 | CNY | 11.81 | 11.9 | 10.74 | 11.09 | 11.09 | -0.83 (-6.96%) | 9,063,594 |
| 12 Jan 2018 | CNY | 12.35 | 12.41 | 11.8 | 11.92 | 11.92 | -0.55 (-4.41%) | 8,187,632 |
| 11 Jan 2018 | CNY | 12.8 | 12.83 | 12.33 | 12.47 | 12.47 | -0.56 (-4.30%) | 9,645,990 |
| 10 Jan 2018 | CNY | 12.67 | 13.35 | 12.36 | 13.03 | 13.03 | +0.45 (+3.58%) | 16,301,580 |
| 9 Jan 2018 | CNY | 12.2 | 12.6 | 12.08 | 12.58 | 12.58 | +0.18 (+1.45%) | 9,338,348 |
| 8 Jan 2018 | CNY | 12.22 | 12.65 | 12.04 | 12.4 | 12.4 | -0.13 (-1.04%) | 10,105,175 |
| 5 Jan 2018 | CNY | 12.8 | 12.88 | 12.38 | 12.53 | 12.53 | -0.22 (-1.73%) | 10,088,071 |
| 4 Jan 2018 | CNY | 12.88 | 13.44 | 12.61 | 12.75 | 12.75 | -0.75 (-5.56%) | 15,953,708 |
| 3 Jan 2018 | CNY | 12.31 | 13.6 | 11.86 | 13.5 | 13.5 | +0.83 (+6.55%) | 15,136,365 |
| 2 Jan 2018 | CNY | 12.88 | 13.37 | 12.43 | 12.67 | 12.67 | +0.31 (+2.51%) | 13,343,992 |
| 29 Dec 2017 | CNY | 13.41 | 13.93 | 12.23 | 12.36 | 12.36 | +1.7 (+15.95%) | 17,736,671 |
| 26 Dec 2017 | CNY | 9.61 | 10.66 | 9.6 | 10.66 | 10.66 | +0.97 (+10.01%) | 4,699,730 |
| 25 Dec 2017 | CNY | 10.01 | 10.12 | 9.66 | 9.69 | 9.69 | -0.38 (-3.77%) | 2,488,888 |
| 22 Dec 2017 | CNY | 10.1 | 10.25 | 10.03 | 10.07 | 10.07 | +0.03 (+0.30%) | 2,440,886 |
| 21 Dec 2017 | CNY | 10.19 | 10.19 | 9.86 | 10.04 | 10.04 | -0.2 (-1.95%) | 2,719,058 |
| 20 Dec 2017 | CNY | 10.62 | 10.66 | 10.07 | 10.24 | 10.24 | -0.34 (-3.21%) | 2,768,044 |
| 19 Dec 2017 | CNY | 10.59 | 10.68 | 10.45 | 10.58 | 10.58 | +0.04 (+0.38%) | 2,004,300 |
| 18 Dec 2017 | CNY | 10.55 | 10.65 | 10.45 | 10.54 | 10.54 | -0.04 (-0.38%) | 1,328,900 |
| 15 Dec 2017 | CNY | 10.78 | 10.8 | 10.56 | 10.58 | 10.58 | -0.16 (-1.49%) | 1,600,400 |
| 14 Dec 2017 | CNY | 10.86 | 10.91 | 10.65 | 10.74 | 10.74 | -0.12 (-1.10%) | 1,715,348 |
| 13 Dec 2017 | CNY | 10.6 | 10.87 | 10.46 | 10.86 | 10.86 | +0.14 (+1.31%) | 2,014,600 |
| 12 Dec 2017 | CNY | 11.15 | 11.2 | 10.7 | 10.72 | 10.72 | -0.42 (-3.77%) | 2,028,000 |
| 11 Dec 2017 | CNY | 10.95 | 11.25 | 10.87 | 11.14 | 11.14 | +0.26 (+2.39%) | 3,500,600 |
| 8 Dec 2017 | CNY | 10.63 | 10.92 | 10.63 | 10.88 | 10.88 | +0.17 (+1.59%) | 3,023,076 |
| 7 Dec 2017 | CNY | 10.81 | 10.9 | 10.69 | 10.71 | 10.71 | -0.02 (-0.19%) | 3,085,400 |
| 6 Dec 2017 | CNY | 10.94 | 11.04 | 10.49 | 10.73 | 10.73 | -0.21 (-1.92%) | 4,779,100 |
| 5 Dec 2017 | CNY | 11.82 | 11.86 | 10.75 | 10.94 | 10.94 | -0.88 (-7.45%) | 4,027,848 |
