| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | CNY | 10.8284 | 10.8343 | 10.6746 | 10.7456 | 10.7456 | -0.077 (-0.71%) | 796,192 |
| 5 Jan 2018 | CNY | 10.8757 | 10.929 | 10.7752 | 10.8225 | 10.8225 | -0.106 (-0.97%) | 890,376 |
| 4 Jan 2018 | CNY | 10.716 | 10.9408 | 10.6746 | 10.929 | 10.929 | +0.213 (+1.99%) | 1,677,700 |
| 3 Jan 2018 | CNY | 10.7337 | 10.7337 | 10.6331 | 10.716 | 10.716 | +0.035 (+0.33%) | 938,626 |
| 2 Jan 2018 | CNY | 10.6923 | 10.7633 | 10.5858 | 10.6805 | 10.6805 | +0.089 (+0.84%) | 729,302 |
| 29 Dec 2017 | CNY | 10.5325 | 10.5976 | 10.497 | 10.5917 | 10.5917 | +0.059 (+0.56%) | 634,436 |
| 28 Dec 2017 | CNY | 10.5858 | 10.5858 | 10.503 | 10.5325 | 10.5325 | +0.012 (+0.11%) | 926,965 |
| 27 Dec 2017 | CNY | 10.7515 | 10.7515 | 10.503 | 10.5207 | 10.5207 | -0.255 (-2.36%) | 1,529,064 |
| 26 Dec 2017 | CNY | 10.6509 | 10.787 | 10.497 | 10.7752 | 10.7752 | +0.071 (+0.66%) | 834,018 |
| 25 Dec 2017 | CNY | 11.1006 | 11.1124 | 10.6923 | 10.7041 | 10.7041 | -0.45 (-4.03%) | 1,751,854 |
| 22 Dec 2017 | CNY | 11.2959 | 11.2959 | 11.0355 | 11.1539 | 11.1539 | -0.379 (-3.28%) | 2,690,912 |
| 21 Dec 2017 | CNY | 11.645 | 11.9941 | 11.4201 | 11.5325 | 11.5325 | +0.414 (+3.73%) | 4,604,428 |
| 20 Dec 2017 | CNY | 11.1953 | 11.3018 | 11.0769 | 11.1183 | 11.1183 | -0.077 (-0.69%) | 868,325 |
| 19 Dec 2017 | CNY | 11.2604 | 11.2604 | 11.1243 | 11.1953 | 11.1953 | +0.106 (+0.96%) | 362,258 |
| 18 Dec 2017 | CNY | 11.3905 | 11.3905 | 11.0769 | 11.0888 | 11.0888 | -0.284 (-2.50%) | 649,970 |
| 15 Dec 2017 | CNY | 11.3846 | 11.5148 | 11.3373 | 11.3728 | 11.3728 | +0.006 (+0.05%) | 614,147 |
| 14 Dec 2017 | CNY | 11.3077 | 11.3965 | 11.2189 | 11.3669 | 11.3669 | 0.0 (0.0%) | 585,243 |
| 13 Dec 2017 | CNY | 11.3905 | 11.4201 | 11.3136 | 11.3669 | 11.3669 | -0.053 (-0.47%) | 481,143 |
| 12 Dec 2017 | CNY | 11.3491 | 11.4556 | 11.2426 | 11.4201 | 11.4201 | +0.035 (+0.31%) | 1,208,015 |
| 11 Dec 2017 | CNY | 11.213 | 11.5089 | 11.1716 | 11.3846 | 11.3846 | +0.302 (+2.72%) | 1,812,190 |
| 8 Dec 2017 | CNY | 11.0178 | 11.2249 | 11.0178 | 11.0828 | 11.0828 | +0.012 (+0.11%) | 637,665 |
| 7 Dec 2017 | CNY | 10.9231 | 11.1716 | 10.9231 | 11.071 | 11.071 | -0.148 (-1.32%) | 387,179 |
| 6 Dec 2017 | CNY | 11.0059 | 11.361 | 10.8402 | 11.2189 | 11.2189 | +0.219 (+1.99%) | 1,421,459 |
| 5 Dec 2017 | CNY | 10.929 | 11.1183 | 10.8047 | 11 | 11 | -0.13 (-1.17%) | 1,118,949 |
| 4 Dec 2017 | CNY | 11.2367 | 11.355 | 10.6805 | 11.1302 | 11.1302 | -0.106 (-0.95%) | 1,319,884 |
| 1 Dec 2017 | CNY | 11.0651 | 11.2485 | 11.0651 | 11.2367 | 11.2367 | +0.083 (+0.74%) | 572,252 |
| 30 Nov 2017 | CNY | 11.4142 | 11.4142 | 11.1361 | 11.1539 | 11.1539 | -0.195 (-1.72%) | 1,192,295 |
| 29 Nov 2017 | CNY | 11.5325 | 11.5325 | 11.1716 | 11.3491 | 11.3491 | -0.183 (-1.59%) | 1,328,468 |
| 28 Nov 2017 | CNY | 11.503 | 11.6331 | 11.4793 | 11.5325 | 11.5325 | +0.018 (+0.15%) | 708,448 |
| 27 Nov 2017 | CNY | 11.5858 | 11.7041 | 11.4793 | 11.5148 | 11.5148 | -0.118 (-1.02%) | 578,169 |
