| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | CNY | 12.0536 | 12.1488 | 11.8571 | 11.9167 | 11.9167 | -0.137 (-1.14%) | 3,239,903 |
| 4 Jan 2018 | CNY | 12.1191 | 12.3095 | 11.9941 | 12.0536 | 12.0536 | -0.125 (-1.03%) | 3,789,508 |
| 3 Jan 2018 | CNY | 12.4643 | 12.4821 | 12.0357 | 12.1786 | 12.1786 | -0.423 (-3.35%) | 6,153,735 |
| 2 Jan 2018 | CNY | 12.3869 | 12.7857 | 12.3214 | 12.6012 | 12.6012 | +0.22 (+1.78%) | 7,471,455 |
| 29 Dec 2017 | CNY | 12.4286 | 12.5774 | 12.2024 | 12.381 | 12.381 | -0.232 (-1.84%) | 6,473,664 |
| 28 Dec 2017 | CNY | 11.8274 | 12.7976 | 11.7738 | 12.6131 | 12.6131 | +0.702 (+5.90%) | 12,040,946 |
| 27 Dec 2017 | CNY | 11.9643 | 12.2202 | 11.9048 | 11.9107 | 11.9107 | -0.238 (-1.96%) | 7,020,624 |
| 26 Dec 2017 | CNY | 11.4643 | 12.3988 | 11.4048 | 12.1488 | 12.1488 | +0.583 (+5.04%) | 10,716,966 |
| 25 Dec 2017 | CNY | 11.1369 | 11.6071 | 10.9583 | 11.5655 | 11.5655 | +0.339 (+3.02%) | 5,413,554 |
| 22 Dec 2017 | CNY | 11.131 | 11.3691 | 11.0774 | 11.2262 | 11.2262 | +0.095 (+0.86%) | 2,534,953 |
| 21 Dec 2017 | CNY | 11.1905 | 11.2441 | 10.9048 | 11.131 | 11.131 | -0.065 (-0.58%) | 2,998,731 |
| 20 Dec 2017 | CNY | 11.5952 | 11.5952 | 11.1726 | 11.1964 | 11.1964 | -0.452 (-3.88%) | 3,632,398 |
| 19 Dec 2017 | CNY | 11.4821 | 11.6667 | 11.4762 | 11.6488 | 11.6488 | +0.149 (+1.29%) | 4,459,434 |
| 18 Dec 2017 | CNY | 11.3869 | 11.6905 | 11.3214 | 11.5 | 11.5 | +0.137 (+1.20%) | 3,547,435 |
| 15 Dec 2017 | CNY | 11.5417 | 11.6548 | 11.3274 | 11.3631 | 11.3631 | -0.173 (-1.50%) | 3,417,222 |
| 14 Dec 2017 | CNY | 11.3691 | 11.6071 | 11.25 | 11.5357 | 11.5357 | +0.131 (+1.15%) | 4,739,365 |
| 13 Dec 2017 | CNY | 11.0833 | 11.4345 | 11.0714 | 11.4048 | 11.4048 | +0.22 (+1.97%) | 3,061,028 |
| 12 Dec 2017 | CNY | 11.4643 | 11.5298 | 11.1607 | 11.1845 | 11.1845 | -0.357 (-3.09%) | 3,695,107 |
| 11 Dec 2017 | CNY | 11.4762 | 11.5774 | 11.375 | 11.5417 | 11.5417 | +0.066 (+0.57%) | 2,941,186 |
| 8 Dec 2017 | CNY | 11.1012 | 11.6905 | 11.1012 | 11.4762 | 11.4762 | +0.22 (+1.96%) | 3,945,253 |
| 7 Dec 2017 | CNY | 11.3155 | 11.3869 | 11.1667 | 11.256 | 11.256 | -0.107 (-0.94%) | 2,479,320 |
| 6 Dec 2017 | CNY | 11.0119 | 11.4286 | 10.8929 | 11.3631 | 11.3631 | +0.262 (+2.36%) | 3,372,032 |
| 5 Dec 2017 | CNY | 11.4464 | 11.6607 | 10.875 | 11.1012 | 11.1012 | -0.5 (-4.31%) | 4,923,557 |
| 4 Dec 2017 | CNY | 12.625 | 12.6548 | 11.5476 | 11.6012 | 11.6012 | -1.202 (-9.39%) | 6,973,056 |
| 1 Dec 2017 | CNY | 12.6191 | 12.9048 | 12.381 | 12.8036 | 12.8036 | +0.089 (+0.70%) | 5,217,612 |
| 30 Nov 2017 | CNY | 12.6786 | 12.9345 | 12.5595 | 12.7143 | 12.7143 | +0.048 (+0.38%) | 4,994,787 |
| 29 Nov 2017 | CNY | 12.7143 | 12.7262 | 12.381 | 12.6667 | 12.6667 | -0.19 (-1.48%) | 6,374,723 |
| 28 Nov 2017 | CNY | 12.2679 | 13.0536 | 12.2024 | 12.8571 | 12.8571 | +0.655 (+5.37%) | 8,810,130 |
| 27 Nov 2017 | CNY | 12.1429 | 12.5476 | 12.0536 | 12.2024 | 12.2024 | +0.048 (+0.39%) | 4,515,913 |
| 24 Nov 2017 | CNY | 12.2619 | 12.5238 | 12.1131 | 12.1548 | 12.1548 | -0.25 (-2.02%) | 4,727,758 |
