| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | CNY | 12.5021 | 12.6036 | 12.4725 | 12.4894 | 12.4894 | -0.046 (-0.37%) | 1,433,488 |
| 4 Jan 2018 | CNY | 12.5909 | 12.6162 | 12.4937 | 12.5359 | 12.5359 | -0.08 (-0.64%) | 1,419,230 |
| 3 Jan 2018 | CNY | 12.5824 | 12.6458 | 12.4683 | 12.6162 | 12.6162 | +0.025 (+0.20%) | 1,722,485 |
| 2 Jan 2018 | CNY | 12.612 | 12.6627 | 12.4683 | 12.5909 | 12.5909 | +0.013 (+0.10%) | 1,608,099 |
| 29 Dec 2017 | CNY | 12.4683 | 12.612 | 12.4345 | 12.5782 | 12.5782 | +0.068 (+0.54%) | 2,163,233 |
| 28 Dec 2017 | CNY | 12.426 | 12.6205 | 12.4218 | 12.5106 | 12.5106 | +0.051 (+0.41%) | 1,739,913 |
| 27 Dec 2017 | CNY | 12.5655 | 12.6078 | 12.4345 | 12.4599 | 12.4599 | -0.093 (-0.74%) | 1,539,792 |
| 26 Dec 2017 | CNY | 12.3161 | 12.612 | 12.1767 | 12.5528 | 12.5528 | +0.317 (+2.59%) | 2,516,477 |
| 25 Dec 2017 | CNY | 12.2401 | 12.3795 | 12.0795 | 12.2358 | 12.2358 | +0.004 (+0.03%) | 1,301,375 |
| 22 Dec 2017 | CNY | 12.2063 | 12.3331 | 12.1513 | 12.2316 | 12.2316 | -0.021 (-0.17%) | 940,191 |
| 21 Dec 2017 | CNY | 12.2612 | 12.3838 | 12.0118 | 12.2528 | 12.2528 | -0.114 (-0.92%) | 1,207,024 |
| 20 Dec 2017 | CNY | 12.5866 | 12.6162 | 12.3331 | 12.3669 | 12.3669 | -0.22 (-1.75%) | 901,446 |
| 19 Dec 2017 | CNY | 12.4007 | 12.6205 | 12.3584 | 12.5866 | 12.5866 | +0.161 (+1.29%) | 1,343,888 |
| 18 Dec 2017 | CNY | 12.3584 | 12.5232 | 12.3077 | 12.426 | 12.426 | +0.093 (+0.75%) | 993,483 |
| 15 Dec 2017 | CNY | 12.4894 | 12.4894 | 12.2654 | 12.3331 | 12.3331 | -0.114 (-0.92%) | 847,028 |
| 14 Dec 2017 | CNY | 12.5106 | 12.6458 | 12.3457 | 12.4472 | 12.4472 | -0.034 (-0.27%) | 948,056 |
| 13 Dec 2017 | CNY | 12.109 | 12.5444 | 12.109 | 12.481 | 12.481 | +0.283 (+2.32%) | 1,114,149 |
| 12 Dec 2017 | CNY | 12.6965 | 12.6965 | 12.1851 | 12.1978 | 12.1978 | -0.469 (-3.70%) | 1,722,093 |
| 11 Dec 2017 | CNY | 12.5528 | 12.7895 | 12.5106 | 12.667 | 12.667 | +0.156 (+1.25%) | 2,006,881 |
| 8 Dec 2017 | CNY | 12.1429 | 12.6289 | 12.1429 | 12.5106 | 12.5106 | +0.309 (+2.53%) | 2,007,551 |
| 7 Dec 2017 | CNY | 11.9992 | 12.257 | 11.9527 | 12.202 | 12.202 | +0.156 (+1.30%) | 1,811,409 |
| 6 Dec 2017 | CNY | 11.8681 | 12.0795 | 11.754 | 12.0457 | 12.0457 | +0.148 (+1.24%) | 1,964,489 |
| 5 Dec 2017 | CNY | 12.2528 | 12.3795 | 11.7498 | 11.8977 | 11.8977 | -0.397 (-3.23%) | 3,271,468 |
| 4 Dec 2017 | CNY | 12.8698 | 13.1023 | 12.2485 | 12.295 | 12.295 | -0.642 (-4.97%) | 3,156,584 |
| 1 Dec 2017 | CNY | 12.7304 | 13.0347 | 12.7304 | 12.9375 | 12.9375 | -0.085 (-0.65%) | 2,388,107 |
| 30 Nov 2017 | CNY | 12.5106 | 13.4742 | 12.4514 | 13.022 | 13.022 | +0.452 (+3.60%) | 5,555,973 |
| 29 Nov 2017 | CNY | 12.3415 | 12.7642 | 12.3415 | 12.5697 | 12.5697 | +0.237 (+1.92%) | 2,542,974 |
| 28 Nov 2017 | CNY | 12.2316 | 12.3795 | 12.2063 | 12.3331 | 12.3331 | +0.14 (+1.14%) | 1,610,063 |
| 27 Nov 2017 | CNY | 12.5232 | 12.5232 | 12.0499 | 12.1936 | 12.1936 | -0.296 (-2.37%) | 1,703,517 |
| 24 Nov 2017 | CNY | 12.5571 | 12.7811 | 12.4472 | 12.4894 | 12.4894 | -0.254 (-1.99%) | 2,319,917 |
