| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | CNY | 11.5 | 11.7167 | 11.475 | 11.6167 | 11.6167 | +0.083 (+0.72%) | 1,721,926 |
| 10 Jan 2018 | CNY | 11.9667 | 11.975 | 11.4583 | 11.5333 | 11.5333 | -0.408 (-3.42%) | 3,065,503 |
| 9 Jan 2018 | CNY | 11.9917 | 11.9917 | 11.8667 | 11.9417 | 11.9417 | -0.042 (-0.35%) | 1,513,568 |
| 8 Jan 2018 | CNY | 11.8167 | 12.025 | 11.775 | 11.9833 | 11.9833 | +0.183 (+1.55%) | 2,676,746 |
| 5 Jan 2018 | CNY | 11.9083 | 11.975 | 11.7583 | 11.8 | 11.8 | -0.125 (-1.05%) | 2,416,569 |
| 4 Jan 2018 | CNY | 11.95 | 12.05 | 11.8917 | 11.925 | 11.925 | -0.025 (-0.21%) | 2,033,038 |
| 3 Jan 2018 | CNY | 11.9667 | 12.0417 | 11.85 | 11.95 | 11.95 | -0.033 (-0.28%) | 2,711,346 |
| 2 Jan 2018 | CNY | 12 | 12.0833 | 11.8667 | 11.9833 | 11.9833 | -0.067 (-0.55%) | 3,203,581 |
| 29 Dec 2017 | CNY | 11.5 | 12.4 | 11.4333 | 12.05 | 12.05 | +0.55 (+4.78%) | 5,916,304 |
| 28 Dec 2017 | CNY | 11.3167 | 11.625 | 11.175 | 11.5 | 11.5 | +0.125 (+1.10%) | 1,765,188 |
| 27 Dec 2017 | CNY | 11.4583 | 11.5667 | 11.35 | 11.375 | 11.375 | -0.092 (-0.80%) | 1,870,080 |
| 26 Dec 2017 | CNY | 11.1333 | 11.575 | 11.0417 | 11.4667 | 11.4667 | +0.317 (+2.84%) | 2,123,529 |
| 25 Dec 2017 | CNY | 11.4167 | 11.4167 | 11.0083 | 11.15 | 11.15 | -0.283 (-2.48%) | 1,981,471 |
| 22 Dec 2017 | CNY | 11.3583 | 11.4833 | 11.3583 | 11.4333 | 11.4333 | -0.017 (-0.15%) | 1,325,848 |
| 21 Dec 2017 | CNY | 11.5583 | 11.575 | 11.3 | 11.45 | 11.45 | -0.075 (-0.65%) | 1,809,884 |
| 20 Dec 2017 | CNY | 11.7667 | 11.8167 | 11.5083 | 11.525 | 11.525 | -0.292 (-2.47%) | 1,698,405 |
| 19 Dec 2017 | CNY | 11.725 | 11.875 | 11.725 | 11.8167 | 11.8167 | +0.1 (+0.85%) | 1,101,757 |
| 18 Dec 2017 | CNY | 11.775 | 11.875 | 11.6083 | 11.7167 | 11.7167 | -0.083 (-0.71%) | 1,303,768 |
| 15 Dec 2017 | CNY | 11.9583 | 11.9833 | 11.75 | 11.8 | 11.8 | -0.175 (-1.46%) | 1,989,594 |
| 14 Dec 2017 | CNY | 11.8083 | 12.0833 | 11.725 | 11.975 | 11.975 | +0.242 (+2.06%) | 3,349,142 |
| 13 Dec 2017 | CNY | 11.6333 | 11.75 | 11.6 | 11.7333 | 11.7333 | +0.092 (+0.79%) | 1,151,205 |
| 12 Dec 2017 | CNY | 11.9417 | 11.9417 | 11.6 | 11.6417 | 11.6417 | -0.3 (-2.51%) | 2,184,522 |
| 11 Dec 2017 | CNY | 11.9167 | 12.0167 | 11.8583 | 11.9417 | 11.9417 | 0.0 (0.0%) | 1,808,377 |
| 8 Dec 2017 | CNY | 11.5833 | 12.0417 | 11.5833 | 11.9417 | 11.9417 | +0.325 (+2.80%) | 2,946,177 |
| 7 Dec 2017 | CNY | 11.6583 | 11.7167 | 11.5083 | 11.6167 | 11.6167 | -0.042 (-0.36%) | 1,746,764 |
| 6 Dec 2017 | CNY | 11.4917 | 11.6667 | 11.375 | 11.6583 | 11.6583 | +0.167 (+1.45%) | 2,179,591 |
| 5 Dec 2017 | CNY | 11.8667 | 11.9583 | 11.375 | 11.4917 | 11.4917 | -0.375 (-3.16%) | 2,923,389 |
| 4 Dec 2017 | CNY | 12.3583 | 12.3583 | 11.8417 | 11.8667 | 11.8667 | -0.508 (-4.11%) | 2,924,694 |
| 1 Dec 2017 | CNY | 12.3167 | 12.4917 | 12.2167 | 12.375 | 12.375 | +0.05 (+0.41%) | 1,624,382 |
| 30 Nov 2017 | CNY | 12.3333 | 12.6083 | 12.1833 | 12.325 | 12.325 | -0.075 (-0.60%) | 2,491,880 |
