| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | CNY | 12.14 | 12.23 | 11.96 | 12.13 | 12.13 | +0.02 (+0.17%) | 3,938,796 |
| 5 Jan 2018 | CNY | 11.98 | 12.17 | 11.82 | 12.11 | 12.11 | +0.13 (+1.09%) | 3,914,796 |
| 4 Jan 2018 | CNY | 11.9 | 12.21 | 11.88 | 11.98 | 11.98 | +0.02 (+0.17%) | 3,955,200 |
| 3 Jan 2018 | CNY | 11.98 | 12.06 | 11.88 | 11.96 | 11.96 | -0.07 (-0.58%) | 3,966,992 |
| 2 Jan 2018 | CNY | 12 | 12.13 | 11.92 | 12.03 | 12.03 | +0.03 (+0.25%) | 3,111,060 |
| 29 Dec 2017 | CNY | 12.29 | 12.29 | 11.89 | 12 | 12 | -0.34 (-2.76%) | 5,176,351 |
| 28 Dec 2017 | CNY | 12.2 | 12.46 | 11.88 | 12.34 | 12.34 | -0.08 (-0.64%) | 7,380,923 |
| 27 Dec 2017 | CNY | 12.48 | 12.79 | 12.2 | 12.42 | 12.42 | +0.26 (+2.14%) | 15,827,359 |
| 26 Dec 2017 | CNY | 11.02 | 12.16 | 11.02 | 12.16 | 12.16 | +1.11 (+10.05%) | 9,945,014 |
| 25 Dec 2017 | CNY | 10.93 | 11.3 | 10.55 | 11.05 | 11.05 | +0.12 (+1.10%) | 4,033,598 |
| 22 Dec 2017 | CNY | 10.95 | 11.13 | 10.91 | 10.93 | 10.93 | -0.04 (-0.36%) | 1,542,616 |
| 21 Dec 2017 | CNY | 11.2 | 11.2 | 10.82 | 10.97 | 10.97 | -0.17 (-1.53%) | 2,420,294 |
| 20 Dec 2017 | CNY | 11.33 | 11.35 | 11.08 | 11.14 | 11.14 | -0.2 (-1.76%) | 1,947,239 |
| 19 Dec 2017 | CNY | 11.29 | 11.37 | 11.23 | 11.34 | 11.34 | +0.09 (+0.80%) | 1,651,794 |
| 18 Dec 2017 | CNY | 11.31 | 11.36 | 11.15 | 11.25 | 11.25 | -0.03 (-0.27%) | 1,264,123 |
| 15 Dec 2017 | CNY | 11.35 | 11.38 | 11.23 | 11.28 | 11.28 | -0.09 (-0.79%) | 1,630,211 |
| 14 Dec 2017 | CNY | 11.36 | 11.4 | 11.22 | 11.37 | 11.37 | +0.01 (+0.09%) | 1,840,030 |
| 13 Dec 2017 | CNY | 11.27 | 11.4 | 11.22 | 11.36 | 11.36 | +0.1 (+0.89%) | 1,558,701 |
| 12 Dec 2017 | CNY | 11.61 | 11.64 | 11.23 | 11.26 | 11.26 | -0.33 (-2.85%) | 2,368,825 |
| 11 Dec 2017 | CNY | 11.57 | 11.65 | 11.46 | 11.59 | 11.59 | +0.04 (+0.35%) | 2,134,172 |
| 8 Dec 2017 | CNY | 11.38 | 11.73 | 11.24 | 11.55 | 11.55 | +0.21 (+1.85%) | 3,131,190 |
| 7 Dec 2017 | CNY | 11.4 | 11.48 | 11.29 | 11.34 | 11.34 | -0.16 (-1.39%) | 2,208,224 |
| 6 Dec 2017 | CNY | 11.36 | 11.6 | 11.06 | 11.5 | 11.5 | +0.12 (+1.05%) | 3,055,469 |
| 5 Dec 2017 | CNY | 11.97 | 12.16 | 11.25 | 11.38 | 11.38 | -0.66 (-5.48%) | 3,651,681 |
| 4 Dec 2017 | CNY | 12.63 | 12.63 | 12.03 | 12.04 | 12.04 | -0.62 (-4.90%) | 3,589,287 |
| 1 Dec 2017 | CNY | 12.22 | 12.98 | 12.22 | 12.66 | 12.66 | +0.45 (+3.69%) | 4,417,263 |
| 30 Nov 2017 | CNY | 12.13 | 12.37 | 12.12 | 12.21 | 12.21 | +0.06 (+0.49%) | 2,170,101 |
| 29 Nov 2017 | CNY | 12.31 | 12.31 | 12.03 | 12.15 | 12.15 | -0.19 (-1.54%) | 2,394,013 |
| 28 Nov 2017 | CNY | 12.1 | 12.37 | 12.1 | 12.34 | 12.34 | +0.24 (+1.98%) | 2,360,481 |
| 27 Nov 2017 | CNY | 12.24 | 12.35 | 12.03 | 12.1 | 12.1 | -0.14 (-1.14%) | 1,884,487 |
