| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | CNY | 11.0345 | 11.0583 | 10.7253 | 10.8014 | 10.8014 | -0.2 (-1.82%) | 8,198,528 |
| 2 Jan 2018 | CNY | 10.9013 | 11.082 | 10.7111 | 11.0012 | 11.0012 | +0.119 (+1.09%) | 8,856,655 |
| 29 Dec 2017 | CNY | 10.9251 | 11.1201 | 10.8252 | 10.8823 | 10.8823 | -0.033 (-0.31%) | 7,399,010 |
| 28 Dec 2017 | CNY | 10.7015 | 11.1629 | 10.6635 | 10.9156 | 10.9156 | +0.005 (+0.04%) | 10,836,062 |
| 27 Dec 2017 | CNY | 11.239 | 11.5101 | 10.8918 | 10.9108 | 10.9108 | -0.395 (-3.49%) | 15,426,288 |
| 26 Dec 2017 | CNY | 11.1914 | 11.9144 | 11.1249 | 11.3056 | 11.3056 | -0.048 (-0.42%) | 20,755,236 |
| 25 Dec 2017 | CNY | 10.8918 | 11.415 | 10.6587 | 11.3532 | 11.3532 | +0.29 (+2.62%) | 14,102,051 |
| 22 Dec 2017 | CNY | 10.5731 | 11.1439 | 10.5636 | 11.063 | 11.063 | +0.185 (+1.71%) | 18,798,183 |
| 21 Dec 2017 | CNY | 10.459 | 11.1534 | 10.2973 | 10.8775 | 10.8775 | +0.656 (+6.42%) | 21,859,862 |
| 20 Dec 2017 | CNY | 9.9738 | 10.2354 | 9.8026 | 10.2212 | 10.2212 | +0.181 (+1.80%) | 10,419,714 |
| 19 Dec 2017 | CNY | 9.931 | 10.1023 | 9.931 | 10.0404 | 10.0404 | +0.071 (+0.72%) | 4,819,079 |
| 18 Dec 2017 | CNY | 9.9786 | 9.9929 | 9.7503 | 9.9691 | 9.9691 | +0.052 (+0.53%) | 3,333,065 |
| 15 Dec 2017 | CNY | 9.9881 | 10.088 | 9.8549 | 9.9168 | 9.9168 | -0.166 (-1.65%) | 3,664,258 |
| 14 Dec 2017 | CNY | 10.1023 | 10.1023 | 9.893 | 10.0832 | 10.0832 | +0.057 (+0.57%) | 4,586,572 |
| 13 Dec 2017 | CNY | 9.7979 | 10.069 | 9.7551 | 10.0262 | 10.0262 | +0.133 (+1.35%) | 3,696,432 |
| 12 Dec 2017 | CNY | 10.2259 | 10.2259 | 9.8121 | 9.893 | 9.893 | -0.309 (-3.03%) | 5,436,560 |
| 11 Dec 2017 | CNY | 10.0928 | 10.2354 | 10.0928 | 10.2021 | 10.2021 | -0.067 (-0.65%) | 5,310,793 |
| 8 Dec 2017 | CNY | 9.7503 | 10.3924 | 9.6599 | 10.2687 | 10.2687 | +0.523 (+5.37%) | 9,778,121 |
| 7 Dec 2017 | CNY | 9.6552 | 9.7979 | 9.6362 | 9.7455 | 9.7455 | +0.014 (+0.15%) | 3,994,154 |
| 6 Dec 2017 | CNY | 9.5125 | 9.7788 | 9.4649 | 9.7313 | 9.7313 | +0.228 (+2.40%) | 5,513,152 |
| 5 Dec 2017 | CNY | 9.9691 | 10.0737 | 9.3936 | 9.503 | 9.503 | -0.452 (-4.54%) | 7,486,565 |
| 4 Dec 2017 | CNY | 10.7777 | 10.8252 | 9.9453 | 9.9548 | 9.9548 | -0.97 (-8.88%) | 9,603,099 |
| 1 Dec 2017 | CNY | 10.8395 | 10.9869 | 10.7444 | 10.9251 | 10.9251 | -0.009 (-0.09%) | 5,145,635 |
| 30 Nov 2017 | CNY | 10.8442 | 11.1201 | 10.8252 | 10.9346 | 10.9346 | +0.09 (+0.83%) | 6,886,555 |
| 29 Nov 2017 | CNY | 10.9917 | 11.025 | 10.7015 | 10.8442 | 10.8442 | -0.185 (-1.68%) | 6,347,590 |
| 28 Nov 2017 | CNY | 10.6397 | 11.044 | 10.6397 | 11.0297 | 11.0297 | +0.395 (+3.71%) | 7,089,205 |
| 27 Nov 2017 | CNY | 10.654 | 10.8347 | 10.4685 | 10.635 | 10.635 | -0.014 (-0.13%) | 4,286,936 |
| 24 Nov 2017 | CNY | 10.7063 | 10.9298 | 10.6064 | 10.6492 | 10.6492 | -0.162 (-1.50%) | 4,390,183 |
| 23 Nov 2017 | CNY | 11.3341 | 11.3341 | 10.7967 | 10.8109 | 10.8109 | -0.518 (-4.58%) | 5,893,711 |
| 22 Nov 2017 | CNY | 11.4245 | 11.5957 | 11.239 | 11.3294 | 11.3294 | -0.19 (-1.65%) | 6,222,773 |
