| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | CNY | 12.1143 | 13.2 | 11.9286 | 12.4357 | 12.4357 | +0.336 (+2.77%) | 13,028,022 |
| 11 Jan 2018 | CNY | 11.8143 | 12.4071 | 11.7357 | 12.1 | 12.1 | +0.214 (+1.80%) | 9,177,677 |
| 10 Jan 2018 | CNY | 12.2143 | 12.2357 | 11.7857 | 11.8857 | 11.8857 | -0.443 (-3.59%) | 7,840,191 |
| 9 Jan 2018 | CNY | 12.1 | 12.6143 | 11.9357 | 12.3286 | 12.3286 | +0.214 (+1.77%) | 13,263,049 |
| 8 Jan 2018 | CNY | 11.8571 | 12.1286 | 11.6786 | 12.1143 | 12.1143 | +0.221 (+1.86%) | 6,298,374 |
| 5 Jan 2018 | CNY | 11.9286 | 12.0357 | 11.7857 | 11.8929 | 11.8929 | -0.064 (-0.54%) | 4,506,072 |
| 4 Jan 2018 | CNY | 12.0714 | 12.1643 | 11.9286 | 11.9571 | 11.9571 | -0.229 (-1.88%) | 5,921,668 |
| 3 Jan 2018 | CNY | 12 | 12.2857 | 11.6643 | 12.1857 | 12.1857 | +0.193 (+1.61%) | 10,959,349 |
| 2 Jan 2018 | CNY | 11.9071 | 12.05 | 11.7857 | 11.9929 | 11.9929 | +0.05 (+0.42%) | 4,681,205 |
| 29 Dec 2017 | CNY | 12.0929 | 12.3143 | 11.8286 | 11.9429 | 11.9429 | -0.143 (-1.18%) | 5,742,452 |
| 28 Dec 2017 | CNY | 11.9143 | 12.3429 | 11.8429 | 12.0857 | 12.0857 | 0.0 (0.0%) | 9,832,736 |
| 27 Dec 2017 | CNY | 11.8214 | 12.3571 | 11.6929 | 12.0857 | 12.0857 | +0.143 (+1.20%) | 16,288,809 |
| 26 Dec 2017 | CNY | 11.1857 | 12.3571 | 11.1286 | 11.9429 | 11.9429 | +0.664 (+5.89%) | 15,495,536 |
| 25 Dec 2017 | CNY | 10.8929 | 11.3214 | 10.65 | 11.2786 | 11.2786 | +0.407 (+3.75%) | 6,579,909 |
| 22 Dec 2017 | CNY | 10.8786 | 11.0429 | 10.7857 | 10.8714 | 10.8714 | -0.007 (-0.07%) | 2,455,369 |
| 21 Dec 2017 | CNY | 10.8571 | 10.9571 | 10.6071 | 10.8786 | 10.8786 | +0.021 (+0.20%) | 3,489,488 |
| 20 Dec 2017 | CNY | 11.2357 | 11.25 | 10.75 | 10.8571 | 10.8571 | -0.364 (-3.25%) | 3,567,964 |
| 19 Dec 2017 | CNY | 11.2 | 11.2857 | 11.0929 | 11.2214 | 11.2214 | +0.086 (+0.77%) | 2,282,420 |
| 18 Dec 2017 | CNY | 11.1929 | 11.3643 | 11.0071 | 11.1357 | 11.1357 | -0.136 (-1.20%) | 3,170,860 |
| 15 Dec 2017 | CNY | 11.2857 | 11.5286 | 11.2 | 11.2714 | 11.2714 | -0.007 (-0.06%) | 3,663,681 |
| 14 Dec 2017 | CNY | 11.3071 | 11.3571 | 11.1429 | 11.2786 | 11.2786 | -0.057 (-0.50%) | 3,073,064 |
| 13 Dec 2017 | CNY | 11.1214 | 11.4 | 11.1214 | 11.3357 | 11.3357 | +0.1 (+0.89%) | 3,132,336 |
| 12 Dec 2017 | CNY | 11.65 | 11.65 | 11.2 | 11.2357 | 11.2357 | -0.521 (-4.43%) | 6,368,475 |
| 11 Dec 2017 | CNY | 11.2571 | 11.8786 | 11.2571 | 11.7571 | 11.7571 | +0.35 (+3.07%) | 8,050,158 |
| 8 Dec 2017 | CNY | 11.15 | 11.6786 | 10.9929 | 11.4071 | 11.4071 | +0.071 (+0.63%) | 7,397,908 |
| 7 Dec 2017 | CNY | 10.9 | 11.8571 | 10.7643 | 11.3357 | 11.3357 | +0.371 (+3.39%) | 8,954,596 |
| 6 Dec 2017 | CNY | 10.7071 | 10.9857 | 10.5 | 10.9643 | 10.9643 | +0.3 (+2.81%) | 5,223,884 |
| 5 Dec 2017 | CNY | 11.0643 | 11.25 | 10.5 | 10.6643 | 10.6643 | -0.443 (-3.99%) | 5,889,069 |
| 4 Dec 2017 | CNY | 11.9286 | 11.9857 | 11 | 11.1071 | 11.1071 | -0.857 (-7.16%) | 7,409,266 |
| 1 Dec 2017 | CNY | 12.0714 | 12.0929 | 11.8 | 11.9643 | 11.9643 | -0.129 (-1.06%) | 3,773,610 |
