| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 11.1 | 11.15 | 11.0571 | 11.1214 | 11.1214 | +0.021 (+0.19%) | 1,525,857 |
| 22 Jan 2018 | CNY | 11.0214 | 11.1357 | 10.9429 | 11.1 | 11.1 | +0.021 (+0.19%) | 1,855,995 |
| 19 Jan 2018 | CNY | 11.0143 | 11.1143 | 10.9714 | 11.0786 | 11.0786 | +0.071 (+0.65%) | 2,489,201 |
| 18 Jan 2018 | CNY | 10.8571 | 11.05 | 10.8571 | 11.0071 | 11.0071 | +0.086 (+0.78%) | 1,864,206 |
| 17 Jan 2018 | CNY | 10.8357 | 10.9286 | 10.7214 | 10.9214 | 10.9214 | +0.043 (+0.39%) | 1,839,391 |
| 16 Jan 2018 | CNY | 10.7929 | 10.8929 | 10.7643 | 10.8786 | 10.8786 | +0.093 (+0.86%) | 1,530,527 |
| 15 Jan 2018 | CNY | 11.0143 | 11.0286 | 10.7571 | 10.7857 | 10.7857 | -0.279 (-2.52%) | 1,968,796 |
| 12 Jan 2018 | CNY | 11.0429 | 11.1643 | 11.0214 | 11.0643 | 11.0643 | +0.007 (+0.07%) | 1,959,010 |
| 11 Jan 2018 | CNY | 10.9286 | 11.1214 | 10.9286 | 11.0571 | 11.0571 | +0.043 (+0.39%) | 1,187,869 |
| 10 Jan 2018 | CNY | 11.15 | 11.15 | 10.9929 | 11.0143 | 11.0143 | -0.15 (-1.34%) | 1,587,987 |
| 9 Jan 2018 | CNY | 11.1214 | 11.25 | 11.1 | 11.1643 | 11.1643 | +0.036 (+0.32%) | 1,702,960 |
| 8 Jan 2018 | CNY | 11.1286 | 11.1357 | 11.05 | 11.1286 | 11.1286 | -0.007 (-0.06%) | 1,828,478 |
| 5 Jan 2018 | CNY | 11.1571 | 11.2214 | 11.0929 | 11.1357 | 11.1357 | -0.064 (-0.57%) | 2,046,993 |
| 4 Jan 2018 | CNY | 11.0643 | 11.2571 | 11.0286 | 11.2 | 11.2 | +0.129 (+1.16%) | 2,858,818 |
| 3 Jan 2018 | CNY | 11.0357 | 11.1071 | 11 | 11.0714 | 11.0714 | 0.0 (0.0%) | 2,318,808 |
| 2 Jan 2018 | CNY | 10.9714 | 11.0857 | 10.9643 | 11.0714 | 11.0714 | +0.057 (+0.52%) | 1,761,121 |
| 29 Dec 2017 | CNY | 10.9429 | 11.0643 | 10.9429 | 11.0143 | 11.0143 | +0.093 (+0.85%) | 1,511,057 |
| 28 Dec 2017 | CNY | 10.8143 | 10.9786 | 10.7571 | 10.9214 | 10.9214 | +0.107 (+0.99%) | 1,752,800 |
| 27 Dec 2017 | CNY | 10.9286 | 10.9286 | 10.7929 | 10.8143 | 10.8143 | -0.107 (-0.98%) | 1,302,000 |
| 26 Dec 2017 | CNY | 10.7786 | 10.9786 | 10.7071 | 10.9214 | 10.9214 | +0.207 (+1.93%) | 1,636,363 |
| 25 Dec 2017 | CNY | 10.8357 | 10.85 | 10.6643 | 10.7143 | 10.7143 | -0.093 (-0.86%) | 1,530,564 |
| 22 Dec 2017 | CNY | 10.85 | 10.8857 | 10.7929 | 10.8071 | 10.8071 | -0.043 (-0.40%) | 1,106,392 |
| 21 Dec 2017 | CNY | 10.8643 | 10.9071 | 10.7714 | 10.85 | 10.85 | -0.036 (-0.33%) | 1,226,892 |
| 20 Dec 2017 | CNY | 11.1357 | 11.1357 | 10.8714 | 10.8857 | 10.8857 | -0.071 (-0.65%) | 1,337,532 |
| 19 Dec 2017 | CNY | 10.8571 | 10.9643 | 10.8571 | 10.9571 | 10.9571 | +0.107 (+0.99%) | 1,197,088 |
| 18 Dec 2017 | CNY | 10.9786 | 11 | 10.8286 | 10.85 | 10.85 | -0.129 (-1.17%) | 1,197,980 |
| 15 Dec 2017 | CNY | 10.95 | 11 | 10.9071 | 10.9786 | 10.9786 | +0.007 (+0.07%) | 916,589 |
| 14 Dec 2017 | CNY | 10.9286 | 10.9929 | 10.8857 | 10.9714 | 10.9714 | -0.021 (-0.20%) | 992,600 |
| 13 Dec 2017 | CNY | 10.7929 | 11.0357 | 10.7643 | 10.9929 | 10.9929 | +0.15 (+1.38%) | 1,480,098 |
| 12 Dec 2017 | CNY | 11.0429 | 11.0429 | 10.8429 | 10.8429 | 10.8429 | -0.2 (-1.81%) | 1,701,840 |
