| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | CNY | 10.8 | 11.0308 | 10.6923 | 10.9615 | 10.9615 | +0.185 (+1.71%) | 1,424,540 |
| 10 Jan 2018 | CNY | 11.1 | 11.1385 | 10.6308 | 10.7769 | 10.7769 | -0.323 (-2.91%) | 1,776,379 |
| 9 Jan 2018 | CNY | 11.2 | 11.2077 | 11.0615 | 11.1 | 11.1 | -0.123 (-1.10%) | 1,397,370 |
| 8 Jan 2018 | CNY | 11.1154 | 11.2308 | 10.8462 | 11.2231 | 11.2231 | +0.162 (+1.46%) | 2,221,872 |
| 5 Jan 2018 | CNY | 11.0769 | 11.1615 | 11.0231 | 11.0615 | 11.0615 | +0.008 (+0.07%) | 1,389,876 |
| 4 Jan 2018 | CNY | 11.1615 | 11.2154 | 11.0154 | 11.0539 | 11.0539 | -0.061 (-0.55%) | 1,616,251 |
| 3 Jan 2018 | CNY | 11.1462 | 11.1462 | 11 | 11.1154 | 11.1154 | +0.054 (+0.49%) | 1,824,609 |
| 2 Jan 2018 | CNY | 11.1385 | 11.2154 | 11.0308 | 11.0615 | 11.0615 | +0.015 (+0.14%) | 1,434,342 |
| 29 Dec 2017 | CNY | 11.0231 | 11.1462 | 10.9385 | 11.0462 | 11.0462 | -0.046 (-0.42%) | 1,565,709 |
| 28 Dec 2017 | CNY | 11.0769 | 11.3154 | 10.9308 | 11.0923 | 11.0923 | -0.115 (-1.03%) | 2,424,497 |
| 27 Dec 2017 | CNY | 11.4 | 11.4923 | 11.1769 | 11.2077 | 11.2077 | -0.415 (-3.57%) | 4,108,773 |
| 26 Dec 2017 | CNY | 10.6539 | 11.9077 | 10.5539 | 11.6231 | 11.6231 | +0.792 (+7.32%) | 7,219,154 |
| 25 Dec 2017 | CNY | 10.3846 | 10.9077 | 10.1231 | 10.8308 | 10.8308 | +0.431 (+4.14%) | 3,598,137 |
| 22 Dec 2017 | CNY | 10.3077 | 10.4923 | 10.1923 | 10.4 | 10.4 | +0.154 (+1.50%) | 1,135,605 |
| 21 Dec 2017 | CNY | 10.1462 | 10.3539 | 10.0385 | 10.2462 | 10.2462 | +0.131 (+1.29%) | 1,129,601 |
| 20 Dec 2017 | CNY | 10.3462 | 10.4308 | 10.1 | 10.1154 | 10.1154 | -0.323 (-3.10%) | 1,214,850 |
| 19 Dec 2017 | CNY | 10.3308 | 10.4769 | 10.3308 | 10.4385 | 10.4385 | +0.062 (+0.59%) | 781,654 |
| 18 Dec 2017 | CNY | 10.3769 | 10.4923 | 10.2615 | 10.3769 | 10.3769 | +0.023 (+0.22%) | 786,945 |
| 15 Dec 2017 | CNY | 10.5 | 10.5539 | 10.2462 | 10.3539 | 10.3539 | -0.177 (-1.68%) | 1,236,820 |
| 14 Dec 2017 | CNY | 10.6 | 10.6923 | 10.4692 | 10.5308 | 10.5308 | -0.123 (-1.16%) | 1,439,545 |
| 13 Dec 2017 | CNY | 10.5692 | 10.7539 | 10.4077 | 10.6539 | 10.6539 | -0.038 (-0.36%) | 1,871,512 |
| 12 Dec 2017 | CNY | 10.5692 | 10.9692 | 10.3923 | 10.6923 | 10.6923 | +0.123 (+1.16%) | 3,354,682 |
| 11 Dec 2017 | CNY | 10.4692 | 10.6077 | 10.4154 | 10.5692 | 10.5692 | +0.1 (+0.96%) | 941,276 |
| 8 Dec 2017 | CNY | 10.2462 | 10.5231 | 10.1769 | 10.4692 | 10.4692 | +0.246 (+2.41%) | 1,214,003 |
| 7 Dec 2017 | CNY | 10.2846 | 10.3692 | 10.1615 | 10.2231 | 10.2231 | -0.1 (-0.97%) | 927,071 |
| 6 Dec 2017 | CNY | 10.0846 | 10.3615 | 10 | 10.3231 | 10.3231 | +0.238 (+2.36%) | 1,637,122 |
| 5 Dec 2017 | CNY | 10.5 | 10.6692 | 9.9231 | 10.0846 | 10.0846 | -0.523 (-4.93%) | 1,785,290 |
| 4 Dec 2017 | CNY | 11.1385 | 11.1462 | 10.6 | 10.6077 | 10.6077 | -0.561 (-5.03%) | 1,624,867 |
| 1 Dec 2017 | CNY | 11.0692 | 11.1846 | 11.0231 | 11.1692 | 11.1692 | +0.1 (+0.90%) | 1,321,387 |
| 30 Nov 2017 | CNY | 10.9923 | 11.1923 | 10.9231 | 11.0692 | 11.0692 | +0.115 (+1.05%) | 1,292,482 |
