| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2018 | CNY | 10.7143 | 10.7143 | 10.3316 | 10.3367 | 10.3367 | -0.219 (-2.08%) | 7,609,700 |
| 18 Jan 2018 | CNY | 10.6837 | 10.75 | 10.3316 | 10.5561 | 10.5561 | -0.26 (-2.41%) | 12,592,294 |
| 17 Jan 2018 | CNY | 10.5612 | 11.0204 | 10.5612 | 10.8163 | 10.8163 | +0.163 (+1.53%) | 20,882,112 |
| 16 Jan 2018 | CNY | 10.1684 | 10.8112 | 10.0612 | 10.6531 | 10.6531 | +0.357 (+3.47%) | 14,745,619 |
| 15 Jan 2018 | CNY | 10.602 | 10.6684 | 10.2857 | 10.2959 | 10.2959 | -0.311 (-2.93%) | 9,985,212 |
| 12 Jan 2018 | CNY | 10.3929 | 11.0612 | 10.2245 | 10.6071 | 10.6071 | +0.082 (+0.78%) | 14,913,714 |
| 11 Jan 2018 | CNY | 10.3827 | 10.6939 | 9.9847 | 10.5255 | 10.5255 | +0.158 (+1.52%) | 13,106,396 |
| 10 Jan 2018 | CNY | 10.6633 | 10.8367 | 10.2551 | 10.3674 | 10.3674 | -0.245 (-2.31%) | 11,564,080 |
| 9 Jan 2018 | CNY | 10.6531 | 10.8163 | 10.5663 | 10.6122 | 10.6122 | -0.128 (-1.19%) | 7,509,304 |
| 8 Jan 2018 | CNY | 10.898 | 10.898 | 10.4898 | 10.7398 | 10.7398 | -0.041 (-0.38%) | 9,824,501 |
| 5 Jan 2018 | CNY | 10.9439 | 10.9439 | 10.7449 | 10.7806 | 10.7806 | -0.092 (-0.85%) | 7,411,042 |
| 4 Jan 2018 | CNY | 10.9439 | 10.9439 | 10.7296 | 10.8725 | 10.8725 | -0.168 (-1.52%) | 11,510,517 |
| 3 Jan 2018 | CNY | 10.7806 | 11.1429 | 10.6429 | 11.0408 | 11.0408 | +0.138 (+1.26%) | 18,789,583 |
| 2 Jan 2018 | CNY | 10.8163 | 11.1174 | 10.6225 | 10.9031 | 10.9031 | +0.102 (+0.95%) | 16,765,922 |
| 29 Dec 2017 | CNY | 11.0612 | 11.2245 | 10.5663 | 10.801 | 10.801 | -0.327 (-2.94%) | 20,684,932 |
| 28 Dec 2017 | CNY | 10.9592 | 11.1939 | 10.7959 | 11.1276 | 11.1276 | -0.041 (-0.37%) | 19,272,505 |
| 27 Dec 2017 | CNY | 11 | 11.3367 | 10.8674 | 11.1684 | 11.1684 | +1.444 (+14.85%) | 31,195,081 |
| 25 Dec 2017 | CNY | 10.051 | 10.0918 | 9.7041 | 9.7245 | 9.7245 | -0.378 (-3.74%) | 4,941,820 |
| 22 Dec 2017 | CNY | 10.1582 | 10.2041 | 10.0102 | 10.102 | 10.102 | -0.245 (-2.37%) | 5,448,372 |
| 21 Dec 2017 | CNY | 10.102 | 10.6378 | 10.102 | 10.3469 | 10.3469 | +0.347 (+3.47%) | 7,862,924 |
| 20 Dec 2017 | CNY | 10.3571 | 10.3929 | 9.9541 | 10 | 10 | -0.423 (-4.06%) | 5,492,100 |
| 19 Dec 2017 | CNY | 10.2806 | 10.4337 | 10.2092 | 10.4235 | 10.4235 | +0.158 (+1.54%) | 3,728,116 |
| 18 Dec 2017 | CNY | 10.4847 | 10.6531 | 10.2347 | 10.2653 | 10.2653 | -0.148 (-1.42%) | 5,237,300 |
| 15 Dec 2017 | CNY | 10.4031 | 10.5 | 10.3061 | 10.4133 | 10.4133 | -0.107 (-1.02%) | 6,933,245 |
| 14 Dec 2017 | CNY | 10.1225 | 10.5867 | 9.9796 | 10.5204 | 10.5204 | +0.316 (+3.10%) | 15,278,203 |
| 13 Dec 2017 | CNY | 9.7245 | 10.5357 | 9.7041 | 10.2041 | 10.2041 | +0.474 (+4.88%) | 11,125,953 |
| 12 Dec 2017 | CNY | 10.0255 | 10.0255 | 9.6939 | 9.7296 | 9.7296 | -0.316 (-3.15%) | 4,722,888 |
| 11 Dec 2017 | CNY | 9.8571 | 10.1225 | 9.801 | 10.0459 | 10.0459 | +0.138 (+1.39%) | 6,443,431 |
| 8 Dec 2017 | CNY | 9.7704 | 10.1429 | 9.7296 | 9.9082 | 9.9082 | +0.219 (+2.26%) | 9,287,260 |
| 7 Dec 2017 | CNY | 9.7449 | 9.7704 | 9.5918 | 9.6888 | 9.6888 | -0.117 (-1.20%) | 4,853,814 |
