| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | CNY | 11.5615 | 11.6769 | 11.0769 | 11.1692 | 11.1692 | -0.4 (-3.46%) | 5,223,280 |
| 9 Jan 2018 | CNY | 11.8 | 11.8154 | 11.5385 | 11.5692 | 11.5692 | -0.231 (-1.96%) | 3,919,280 |
| 8 Jan 2018 | CNY | 11.6769 | 11.8154 | 11.6308 | 11.8 | 11.8 | +0.123 (+1.05%) | 3,729,830 |
| 5 Jan 2018 | CNY | 11.7154 | 11.8 | 11.5077 | 11.6769 | 11.6769 | -0.077 (-0.66%) | 4,638,701 |
| 4 Jan 2018 | CNY | 11.9462 | 12.1154 | 11.6923 | 11.7539 | 11.7539 | -0.215 (-1.80%) | 5,296,200 |
| 3 Jan 2018 | CNY | 12.1539 | 12.1615 | 11.9462 | 11.9692 | 11.9692 | -0.2 (-1.64%) | 6,060,251 |
| 2 Jan 2018 | CNY | 11.8308 | 12.2 | 11.7154 | 12.1692 | 12.1692 | +0.331 (+2.79%) | 7,668,802 |
| 29 Dec 2017 | CNY | 11.6923 | 11.9615 | 11.6615 | 11.8385 | 11.8385 | +0.108 (+0.92%) | 4,874,251 |
| 28 Dec 2017 | CNY | 11.7 | 11.9231 | 11.6 | 11.7308 | 11.7308 | -0.061 (-0.52%) | 5,830,011 |
| 27 Dec 2017 | CNY | 11.8692 | 12.0539 | 11.7385 | 11.7923 | 11.7923 | -0.208 (-1.73%) | 7,710,775 |
| 26 Dec 2017 | CNY | 11.5462 | 12.2231 | 11.4692 | 12 | 12 | +0.308 (+2.63%) | 10,334,639 |
| 25 Dec 2017 | CNY | 11.5385 | 11.9077 | 11.2923 | 11.6923 | 11.6923 | +0.092 (+0.80%) | 9,864,602 |
| 22 Dec 2017 | CNY | 11.4539 | 11.9923 | 11.3923 | 11.6 | 11.6 | +0.023 (+0.20%) | 12,460,670 |
| 21 Dec 2017 | CNY | 10.6769 | 11.5769 | 10.5769 | 11.5769 | 11.5769 | +1.054 (+10.01%) | 11,285,414 |
| 20 Dec 2017 | CNY | 10.7154 | 10.7539 | 10.4769 | 10.5231 | 10.5231 | -0.246 (-2.29%) | 2,470,843 |
| 19 Dec 2017 | CNY | 10.6539 | 10.8 | 10.6077 | 10.7692 | 10.7692 | +0.162 (+1.52%) | 2,761,070 |
| 18 Dec 2017 | CNY | 10.7615 | 10.8462 | 10.4769 | 10.6077 | 10.6077 | -0.154 (-1.43%) | 2,508,771 |
| 15 Dec 2017 | CNY | 10.9539 | 10.9615 | 10.6462 | 10.7615 | 10.7615 | -0.185 (-1.69%) | 2,555,432 |
| 14 Dec 2017 | CNY | 10.9539 | 11.0462 | 10.8769 | 10.9462 | 10.9462 | -0.046 (-0.42%) | 1,982,630 |
| 13 Dec 2017 | CNY | 10.8154 | 11.0308 | 10.7923 | 10.9923 | 10.9923 | +0.138 (+1.28%) | 2,323,512 |
| 12 Dec 2017 | CNY | 11.0154 | 11.0462 | 10.8462 | 10.8539 | 10.8539 | -0.162 (-1.47%) | 2,306,330 |
| 11 Dec 2017 | CNY | 10.9385 | 11.1077 | 10.8539 | 11.0154 | 11.0154 | +0.085 (+0.77%) | 2,147,858 |
| 8 Dec 2017 | CNY | 10.7539 | 11.0692 | 10.7154 | 10.9308 | 10.9308 | +0.177 (+1.64%) | 2,865,915 |
| 7 Dec 2017 | CNY | 10.8692 | 10.8846 | 10.6769 | 10.7539 | 10.7539 | -0.185 (-1.69%) | 3,200,275 |
| 6 Dec 2017 | CNY | 10.8385 | 11.0231 | 10.4615 | 10.9385 | 10.9385 | +0.069 (+0.64%) | 4,954,571 |
| 5 Dec 2017 | CNY | 11.6846 | 11.7308 | 10.7154 | 10.8692 | 10.8692 | -0.815 (-6.98%) | 4,447,948 |
| 4 Dec 2017 | CNY | 12.0539 | 12.1 | 11.6539 | 11.6846 | 11.6846 | -0.362 (-3.00%) | 2,494,960 |
| 1 Dec 2017 | CNY | 12 | 12.0769 | 11.8923 | 12.0462 | 12.0462 | +0.023 (+0.19%) | 2,163,980 |
| 30 Nov 2017 | CNY | 11.9231 | 12.1923 | 11.8539 | 12.0231 | 12.0231 | +0.031 (+0.26%) | 2,873,143 |
| 29 Nov 2017 | CNY | 11.7923 | 12.1692 | 11.5692 | 11.9923 | 11.9923 | +0.246 (+2.10%) | 4,071,860 |
