| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2018 | CNY | 11.92 | 11.95 | 11.76 | 11.92 | 11.92 | +0.02 (+0.17%) | 1,466,238 |
| 23 Jan 2018 | CNY | 11.76 | 11.96 | 11.76 | 11.9 | 11.9 | +0.05 (+0.42%) | 1,441,939 |
| 22 Jan 2018 | CNY | 11.9 | 11.94 | 11.7 | 11.85 | 11.85 | -0.1 (-0.84%) | 1,811,850 |
| 19 Jan 2018 | CNY | 12.1 | 12.14 | 11.91 | 11.95 | 11.95 | -0.14 (-1.16%) | 2,244,041 |
| 18 Jan 2018 | CNY | 12.02 | 12.19 | 11.98 | 12.09 | 12.09 | 0.0 (0.0%) | 2,940,936 |
| 17 Jan 2018 | CNY | 11.79 | 12.1 | 11.72 | 12.09 | 12.09 | +0.19 (+1.60%) | 4,255,604 |
| 16 Jan 2018 | CNY | 11.49 | 12.29 | 11.4 | 11.9 | 11.9 | +0.47 (+4.11%) | 3,975,266 |
| 15 Jan 2018 | CNY | 11.7 | 11.71 | 11.38 | 11.43 | 11.43 | -0.26 (-2.22%) | 1,661,900 |
| 12 Jan 2018 | CNY | 11.79 | 11.89 | 11.68 | 11.69 | 11.69 | -0.01 (-0.09%) | 1,368,131 |
| 11 Jan 2018 | CNY | 11.55 | 11.78 | 11.54 | 11.7 | 11.7 | +0.13 (+1.12%) | 1,480,000 |
| 10 Jan 2018 | CNY | 11.82 | 11.89 | 11.44 | 11.57 | 11.57 | -0.3 (-2.53%) | 2,065,144 |
| 9 Jan 2018 | CNY | 11.82 | 11.96 | 11.79 | 11.87 | 11.87 | 0.0 (0.0%) | 1,512,408 |
| 8 Jan 2018 | CNY | 11.91 | 11.97 | 11.78 | 11.87 | 11.87 | -0.02 (-0.17%) | 1,752,309 |
| 5 Jan 2018 | CNY | 11.95 | 12.08 | 11.84 | 11.89 | 11.89 | -0.16 (-1.33%) | 1,888,108 |
| 4 Jan 2018 | CNY | 12.07 | 12.16 | 12 | 12.05 | 12.05 | -0.03 (-0.25%) | 1,507,600 |
| 3 Jan 2018 | CNY | 12.04 | 12.16 | 11.95 | 12.08 | 12.08 | +0.03 (+0.25%) | 2,214,500 |
| 2 Jan 2018 | CNY | 12.06 | 12.19 | 11.97 | 12.05 | 12.05 | -0.01 (-0.08%) | 2,678,149 |
| 29 Dec 2017 | CNY | 11.96 | 12.08 | 11.87 | 12.06 | 12.06 | +0.11 (+0.92%) | 1,688,948 |
| 28 Dec 2017 | CNY | 11.7 | 12.05 | 11.7 | 11.95 | 11.95 | +0.17 (+1.44%) | 2,323,290 |
| 27 Dec 2017 | CNY | 11.9 | 12 | 11.74 | 11.78 | 11.78 | -0.18 (-1.51%) | 2,256,864 |
| 26 Dec 2017 | CNY | 11.48 | 12.09 | 11.47 | 11.96 | 11.96 | +0.47 (+4.09%) | 4,107,726 |
| 25 Dec 2017 | CNY | 11.71 | 11.78 | 11.41 | 11.49 | 11.49 | -0.22 (-1.88%) | 1,300,940 |
| 22 Dec 2017 | CNY | 11.68 | 11.78 | 11.63 | 11.71 | 11.71 | -0.01 (-0.09%) | 705,328 |
| 21 Dec 2017 | CNY | 11.45 | 11.83 | 11.45 | 11.72 | 11.72 | +0.03 (+0.26%) | 1,329,023 |
| 20 Dec 2017 | CNY | 11.85 | 11.85 | 11.66 | 11.69 | 11.69 | -0.13 (-1.10%) | 1,038,510 |
| 19 Dec 2017 | CNY | 11.71 | 11.89 | 11.71 | 11.82 | 11.82 | +0.06 (+0.51%) | 1,191,110 |
| 18 Dec 2017 | CNY | 11.83 | 11.83 | 11.62 | 11.76 | 11.76 | -0.02 (-0.17%) | 1,446,179 |
| 15 Dec 2017 | CNY | 11.6 | 11.8 | 11.51 | 11.78 | 11.78 | +0.22 (+1.90%) | 2,160,957 |
| 14 Dec 2017 | CNY | 11.5 | 11.63 | 11.45 | 11.56 | 11.56 | +0.04 (+0.35%) | 1,060,769 |
| 13 Dec 2017 | CNY | 11.42 | 11.55 | 11.32 | 11.52 | 11.52 | +0.1 (+0.88%) | 1,022,357 |
