| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | CNY | 11.9189 | 12.0499 | 11.8005 | 11.9527 | 11.9527 | -0.042 (-0.35%) | 1,103,691 |
| 10 Jan 2018 | CNY | 12.4683 | 12.5021 | 11.8343 | 11.9949 | 11.9949 | -0.558 (-4.44%) | 1,950,270 |
| 9 Jan 2018 | CNY | 12.3415 | 12.6331 | 12.2612 | 12.5528 | 12.5528 | -0.085 (-0.67%) | 1,615,646 |
| 8 Jan 2018 | CNY | 12.5528 | 13.2291 | 12.5528 | 12.6374 | 12.6374 | +0.249 (+2.01%) | 3,650,035 |
| 5 Jan 2018 | CNY | 12.0414 | 12.4429 | 12.0034 | 12.388 | 12.388 | +0.38 (+3.17%) | 3,030,332 |
| 4 Jan 2018 | CNY | 11.7118 | 12.0161 | 11.6695 | 12.0076 | 12.0076 | +0.249 (+2.12%) | 1,915,868 |
| 3 Jan 2018 | CNY | 11.8259 | 11.8259 | 11.5934 | 11.7582 | 11.7582 | -0.004 (-0.04%) | 1,436,138 |
| 2 Jan 2018 | CNY | 11.5554 | 11.9823 | 11.5554 | 11.7625 | 11.7625 | +0.258 (+2.24%) | 1,605,851 |
| 29 Dec 2017 | CNY | 11.5004 | 11.6568 | 11.4243 | 11.5047 | 11.5047 | +0.059 (+0.52%) | 1,042,081 |
| 28 Dec 2017 | CNY | 11.53 | 11.6568 | 11.3694 | 11.4455 | 11.4455 | -0.118 (-1.02%) | 1,699,788 |
| 27 Dec 2017 | CNY | 11.7118 | 11.7878 | 11.3483 | 11.5638 | 11.5638 | -0.228 (-1.94%) | 3,509,965 |
| 26 Dec 2017 | CNY | 11.5596 | 12.1217 | 11.2976 | 11.7921 | 11.7921 | -0.08 (-0.68%) | 3,361,913 |
| 25 Dec 2017 | CNY | 12.836 | 12.9248 | 11.8639 | 11.8724 | 11.8724 | -1.31 (-9.94%) | 4,960,839 |
| 22 Dec 2017 | CNY | 12.3838 | 13.4362 | 12.3838 | 13.1826 | 13.1826 | -0.575 (-4.18%) | 5,214,188 |
| 28 Sep 2017 | CNY | 13.5672 | 13.9941 | 13.3981 | 13.7574 | 13.7574 | +0.271 (+2.01%) | 3,786,262 |
| 27 Sep 2017 | CNY | 13.0093 | 13.5165 | 12.9459 | 13.4869 | 13.4869 | +0.473 (+3.64%) | 2,340,660 |
| 26 Sep 2017 | CNY | 13.1065 | 13.3981 | 12.891 | 13.0135 | 13.0135 | -0.355 (-2.66%) | 2,205,987 |
| 25 Sep 2017 | CNY | 13.5249 | 13.694 | 13.3347 | 13.3686 | 13.3686 | -0.11 (-0.81%) | 2,692,011 |
| 22 Sep 2017 | CNY | 13.3474 | 13.5714 | 13.0304 | 13.4784 | 13.4784 | +0.169 (+1.27%) | 3,944,872 |
| 21 Sep 2017 | CNY | 13.1826 | 13.5672 | 13.1446 | 13.3094 | 13.3094 | +0.068 (+0.51%) | 3,405,620 |
| 20 Sep 2017 | CNY | 12.743 | 13.377 | 12.6416 | 13.2418 | 13.2418 | +0.499 (+3.91%) | 3,430,392 |
| 19 Sep 2017 | CNY | 12.705 | 12.891 | 12.5909 | 12.743 | 12.743 | +0.038 (+0.30%) | 1,322,255 |
| 18 Sep 2017 | CNY | 12.6839 | 12.743 | 12.519 | 12.705 | 12.705 | -0.08 (-0.63%) | 1,902,051 |
| 15 Sep 2017 | CNY | 13.0812 | 13.1868 | 12.7684 | 12.7853 | 12.7853 | -0.363 (-2.76%) | 2,352,080 |
| 14 Sep 2017 | CNY | 13.1826 | 13.3897 | 13.0685 | 13.1488 | 13.1488 | -0.025 (-0.19%) | 1,901,838 |
| 13 Sep 2017 | CNY | 13.0981 | 13.2291 | 13.0558 | 13.1741 | 13.1741 | +0.063 (+0.48%) | 1,626,837 |
| 12 Sep 2017 | CNY | 13.4404 | 13.5038 | 13.0812 | 13.1107 | 13.1107 | -0.304 (-2.27%) | 2,998,417 |
| 11 Sep 2017 | CNY | 13.0981 | 13.4742 | 13.0178 | 13.4151 | 13.4151 | +0.368 (+2.82%) | 3,496,602 |
| 8 Sep 2017 | CNY | 13.1868 | 13.3474 | 12.9839 | 13.0473 | 13.0473 | -0.199 (-1.50%) | 2,444,196 |
| 7 Sep 2017 | CNY | 13.2798 | 13.5207 | 13.2375 | 13.246 | 13.246 | +0.03 (+0.22%) | 3,259,370 |
