| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | CNY | 12.68 | 12.78 | 12.6 | 12.71 | 12.71 | -0.09 (-0.70%) | 1,032,500 |
| 17 Jan 2018 | CNY | 12.44 | 12.86 | 12.36 | 12.8 | 12.8 | +0.38 (+3.06%) | 2,157,974 |
| 16 Jan 2018 | CNY | 12.49 | 12.49 | 12.22 | 12.42 | 12.42 | 0.0 (0.0%) | 1,649,374 |
| 15 Jan 2018 | CNY | 13.04 | 13.05 | 12.35 | 12.42 | 12.42 | -0.56 (-4.31%) | 1,598,700 |
| 12 Jan 2018 | CNY | 13.01 | 13.19 | 12.81 | 12.98 | 12.98 | -0.16 (-1.22%) | 1,547,274 |
| 11 Jan 2018 | CNY | 13.35 | 13.37 | 13.06 | 13.14 | 13.14 | +0.09 (+0.69%) | 1,616,350 |
| 10 Jan 2018 | CNY | 13.2 | 13.43 | 13 | 13.05 | 13.05 | -0.23 (-1.73%) | 2,491,274 |
| 9 Jan 2018 | CNY | 13.76 | 13.76 | 13.26 | 13.28 | 13.28 | -0.48 (-3.49%) | 5,137,097 |
| 8 Jan 2018 | CNY | 12.52 | 13.76 | 12.41 | 13.76 | 13.76 | +1.25 (+9.99%) | 6,127,755 |
| 5 Jan 2018 | CNY | 12.4 | 12.6 | 12.39 | 12.51 | 12.51 | +0.08 (+0.64%) | 1,178,300 |
| 4 Jan 2018 | CNY | 12.48 | 12.54 | 12.38 | 12.43 | 12.43 | -0.05 (-0.40%) | 1,003,900 |
| 3 Jan 2018 | CNY | 12.35 | 12.48 | 12.33 | 12.48 | 12.48 | +0.12 (+0.97%) | 1,258,850 |
| 2 Jan 2018 | CNY | 12.24 | 12.37 | 12.21 | 12.36 | 12.36 | +0.1 (+0.82%) | 854,188 |
| 29 Dec 2017 | CNY | 12.28 | 12.3 | 12.21 | 12.26 | 12.26 | +0.02 (+0.16%) | 536,738 |
| 28 Dec 2017 | CNY | 12.22 | 12.35 | 12.19 | 12.24 | 12.24 | -0.04 (-0.33%) | 903,300 |
| 27 Dec 2017 | CNY | 12.39 | 12.42 | 12.27 | 12.28 | 12.28 | -0.17 (-1.37%) | 825,688 |
| 26 Dec 2017 | CNY | 12.35 | 12.46 | 12.18 | 12.45 | 12.45 | +0.09 (+0.73%) | 1,012,763 |
| 25 Dec 2017 | CNY | 12.21 | 12.46 | 12.04 | 12.36 | 12.36 | +0.2 (+1.64%) | 2,010,349 |
| 22 Dec 2017 | CNY | 12.13 | 12.24 | 12.1 | 12.16 | 12.16 | -0.03 (-0.25%) | 397,300 |
| 21 Dec 2017 | CNY | 12.36 | 12.36 | 12.12 | 12.19 | 12.19 | -0.12 (-0.97%) | 615,600 |
| 20 Dec 2017 | CNY | 12.32 | 12.38 | 12.22 | 12.31 | 12.31 | -0.01 (-0.08%) | 541,300 |
| 19 Dec 2017 | CNY | 12.19 | 12.37 | 12.19 | 12.32 | 12.32 | +0.12 (+0.98%) | 532,400 |
| 18 Dec 2017 | CNY | 12.31 | 12.36 | 12.13 | 12.2 | 12.2 | -0.11 (-0.89%) | 700,500 |
| 15 Dec 2017 | CNY | 12.32 | 12.35 | 12.21 | 12.31 | 12.31 | -0.02 (-0.16%) | 407,900 |
| 14 Dec 2017 | CNY | 12.28 | 12.39 | 12.27 | 12.33 | 12.33 | 0.0 (0.0%) | 564,003 |
| 13 Dec 2017 | CNY | 12.24 | 12.34 | 12.15 | 12.33 | 12.33 | +0.09 (+0.74%) | 477,450 |
| 12 Dec 2017 | CNY | 12.44 | 12.49 | 12.2 | 12.24 | 12.24 | -0.25 (-2.00%) | 635,100 |
| 11 Dec 2017 | CNY | 12.34 | 12.52 | 12.34 | 12.49 | 12.49 | +0.15 (+1.22%) | 789,300 |
| 8 Dec 2017 | CNY | 12.2 | 12.37 | 12.2 | 12.34 | 12.34 | +0.09 (+0.73%) | 899,250 |
| 7 Dec 2017 | CNY | 12.29 | 12.33 | 12.1 | 12.25 | 12.25 | -0.13 (-1.05%) | 969,087 |
