| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | CNY | 10.1 | 10.29 | 10 | 10.22 | 10.22 | +0.04 (+0.39%) | 6,424,442 |
| 9 Jan 2018 | CNY | 10.39 | 10.39 | 10.17 | 10.18 | 10.18 | -0.1 (-0.97%) | 7,965,084 |
| 8 Jan 2018 | CNY | 10.57 | 10.57 | 10.18 | 10.28 | 10.28 | -0.41 (-3.84%) | 14,608,610 |
| 5 Jan 2018 | CNY | 10.86 | 10.86 | 10.58 | 10.69 | 10.69 | +0.82 (+8.31%) | 23,873,040 |
| 4 Jan 2018 | CNY | 9.8 | 9.9 | 9.7 | 9.87 | 9.87 | +0.07 (+0.71%) | 5,341,458 |
| 3 Jan 2018 | CNY | 9.88 | 9.88 | 9.74 | 9.8 | 9.8 | +0.04 (+0.41%) | 4,968,000 |
| 2 Jan 2018 | CNY | 9.72 | 9.81 | 9.51 | 9.76 | 9.76 | +0.23 (+2.41%) | 4,978,554 |
| 29 Dec 2017 | CNY | 9.45 | 9.69 | 9.39 | 9.53 | 9.53 | +0.11 (+1.17%) | 3,757,579 |
| 28 Dec 2017 | CNY | 9.4 | 9.57 | 9.35 | 9.42 | 9.42 | +0.01 (+0.11%) | 3,177,189 |
| 27 Dec 2017 | CNY | 9.46 | 9.63 | 9.34 | 9.41 | 9.41 | -0.08 (-0.84%) | 4,017,998 |
| 26 Dec 2017 | CNY | 9.2 | 9.65 | 9.18 | 9.49 | 9.49 | +0.29 (+3.15%) | 5,108,328 |
| 25 Dec 2017 | CNY | 9.55 | 9.63 | 9.17 | 9.2 | 9.2 | -0.45 (-4.66%) | 5,029,688 |
| 22 Dec 2017 | CNY | 10 | 10.06 | 9.62 | 9.65 | 9.65 | -0.36 (-3.60%) | 5,508,589 |
| 21 Dec 2017 | CNY | 10.16 | 10.19 | 9.91 | 10.01 | 10.01 | -0.11 (-1.09%) | 3,177,521 |
| 20 Dec 2017 | CNY | 10.2 | 10.23 | 10.1 | 10.12 | 10.12 | -0.14 (-1.36%) | 1,988,838 |
| 19 Dec 2017 | CNY | 10.23 | 10.28 | 10.15 | 10.26 | 10.26 | +0.11 (+1.08%) | 2,179,600 |
| 18 Dec 2017 | CNY | 10.24 | 10.27 | 10.1 | 10.15 | 10.15 | -0.12 (-1.17%) | 2,329,486 |
| 15 Dec 2017 | CNY | 10.2 | 10.35 | 10.2 | 10.27 | 10.27 | +0.02 (+0.20%) | 2,683,964 |
| 14 Dec 2017 | CNY | 10.45 | 10.47 | 10.22 | 10.25 | 10.25 | -0.25 (-2.38%) | 4,217,626 |
| 13 Dec 2017 | CNY | 10.4 | 10.55 | 10.35 | 10.5 | 10.5 | +0.08 (+0.77%) | 2,418,109 |
| 12 Dec 2017 | CNY | 10.76 | 10.82 | 10.41 | 10.42 | 10.42 | -0.36 (-3.34%) | 5,237,700 |
| 11 Dec 2017 | CNY | 10.86 | 10.94 | 10.7 | 10.78 | 10.78 | -0.07 (-0.65%) | 4,053,722 |
| 8 Dec 2017 | CNY | 10.8 | 10.95 | 10.78 | 10.85 | 10.85 | -0.06 (-0.55%) | 4,386,514 |
| 7 Dec 2017 | CNY | 10.7 | 11.05 | 10.56 | 10.91 | 10.91 | +0.21 (+1.96%) | 5,704,407 |
| 6 Dec 2017 | CNY | 10.58 | 10.74 | 10.45 | 10.7 | 10.7 | +0.1 (+0.94%) | 4,261,970 |
| 5 Dec 2017 | CNY | 10.65 | 10.9 | 10.42 | 10.6 | 10.6 | -0.17 (-1.58%) | 5,601,214 |
| 4 Dec 2017 | CNY | 11.05 | 11.06 | 10.63 | 10.77 | 10.77 | -0.29 (-2.62%) | 6,517,052 |
| 1 Dec 2017 | CNY | 11.47 | 11.47 | 11.02 | 11.06 | 11.06 | -0.46 (-3.99%) | 9,543,642 |
| 30 Nov 2017 | CNY | 11.67 | 11.75 | 11.51 | 11.52 | 11.52 | -0.26 (-2.21%) | 6,573,524 |
| 29 Nov 2017 | CNY | 12.05 | 12.07 | 11.62 | 11.78 | 11.78 | -0.38 (-3.13%) | 10,108,888 |
