| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2018 | CNY | 11.5214 | 11.6429 | 11.4357 | 11.5714 | 11.5714 | +0.071 (+0.62%) | 1,163,736 |
| 23 Jan 2018 | CNY | 11.5714 | 11.7357 | 11.4214 | 11.5 | 11.5 | -0.086 (-0.74%) | 1,129,660 |
| 22 Jan 2018 | CNY | 11.8214 | 11.8214 | 11.3429 | 11.5857 | 11.5857 | -0.379 (-3.16%) | 2,035,177 |
| 19 Jan 2018 | CNY | 12.1929 | 12.2143 | 11.9214 | 11.9643 | 11.9643 | -0.171 (-1.41%) | 1,645,896 |
| 18 Jan 2018 | CNY | 12.1071 | 12.4929 | 11.9714 | 12.1357 | 12.1357 | -0.093 (-0.76%) | 3,288,964 |
| 17 Jan 2018 | CNY | 11.6 | 12.6286 | 11.35 | 12.2286 | 12.2286 | +0.586 (+5.03%) | 4,392,017 |
| 16 Jan 2018 | CNY | 11.5 | 11.75 | 11.4643 | 11.6429 | 11.6429 | +0.143 (+1.24%) | 1,219,590 |
| 15 Jan 2018 | CNY | 11.7143 | 11.7571 | 11.4571 | 11.5 | 11.5 | -0.379 (-3.19%) | 1,732,780 |
| 12 Jan 2018 | CNY | 11.5714 | 12.3571 | 11.3786 | 11.8786 | 11.8786 | +0.186 (+1.59%) | 3,176,265 |
| 11 Jan 2018 | CNY | 11.6857 | 11.9929 | 11.6643 | 11.6929 | 11.6929 | +0.036 (+0.31%) | 1,442,532 |
| 10 Jan 2018 | CNY | 11.9429 | 11.9429 | 11.5071 | 11.6571 | 11.6571 | -0.429 (-3.55%) | 2,811,810 |
| 9 Jan 2018 | CNY | 11.8429 | 12.9786 | 11.75 | 12.0857 | 12.0857 | +0.286 (+2.42%) | 4,487,621 |
| 8 Jan 2018 | CNY | 11.9286 | 11.9286 | 11.5714 | 11.8 | 11.8 | +0.043 (+0.36%) | 1,118,544 |
| 5 Jan 2018 | CNY | 11.4571 | 11.8286 | 11.4071 | 11.7571 | 11.7571 | +0.307 (+2.68%) | 2,206,234 |
| 4 Jan 2018 | CNY | 11.3429 | 11.5429 | 11.3143 | 11.45 | 11.45 | +0.057 (+0.50%) | 1,222,552 |
| 3 Jan 2018 | CNY | 11.3929 | 11.3929 | 11.25 | 11.3929 | 11.3929 | +0.05 (+0.44%) | 1,179,700 |
| 2 Jan 2018 | CNY | 11.1714 | 11.4286 | 11.1714 | 11.3429 | 11.3429 | +0.064 (+0.57%) | 837,144 |
| 29 Dec 2017 | CNY | 11.1429 | 11.3214 | 10.9929 | 11.2786 | 11.2786 | +0.114 (+1.02%) | 858,368 |
| 28 Dec 2017 | CNY | 11.2143 | 11.4 | 11.1214 | 11.1643 | 11.1643 | -0.071 (-0.64%) | 1,047,984 |
| 27 Dec 2017 | CNY | 11.0857 | 11.2571 | 10.8571 | 11.2357 | 11.2357 | +0.157 (+1.42%) | 1,413,736 |
| 26 Dec 2017 | CNY | 10.7786 | 11.2857 | 10.7786 | 11.0786 | 11.0786 | +0.307 (+2.85%) | 1,134,044 |
| 25 Dec 2017 | CNY | 11.0714 | 11.0786 | 10.7214 | 10.7714 | 10.7714 | -0.093 (-0.86%) | 601,538 |
| 22 Dec 2017 | CNY | 10.9286 | 11.1286 | 10.8571 | 10.8643 | 10.8643 | -0.136 (-1.23%) | 493,920 |
| 21 Dec 2017 | CNY | 10.8571 | 11.0714 | 10.7786 | 11 | 11 | +0.114 (+1.05%) | 591,980 |
| 20 Dec 2017 | CNY | 11.1429 | 11.1429 | 10.8429 | 10.8857 | 10.8857 | -0.257 (-2.31%) | 697,200 |
| 19 Dec 2017 | CNY | 11.0643 | 11.2143 | 11.0643 | 11.1429 | 11.1429 | +0.036 (+0.32%) | 507,418 |
| 18 Dec 2017 | CNY | 11.1929 | 11.2929 | 11.05 | 11.1071 | 11.1071 | -0.172 (-1.52%) | 532,448 |
| 15 Dec 2017 | CNY | 11.2286 | 11.3 | 11.0857 | 11.2786 | 11.2786 | +0.057 (+0.51%) | 491,185 |
| 14 Dec 2017 | CNY | 11.2643 | 11.2714 | 11.1357 | 11.2214 | 11.2214 | -0.043 (-0.38%) | 409,472 |
| 13 Dec 2017 | CNY | 11.3429 | 11.3429 | 11.1071 | 11.2643 | 11.2643 | +0.064 (+0.57%) | 409,754 |
