| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 15.92 | 16.33 | 15.45 | 15.61 | 15.61 | -0.67 (-4.12%) | 3,787,041 |
| 12 Jan 2018 | CNY | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.0 (0.0%) | 0 |
| 11 Jan 2018 | CNY | 16.6 | 16.6 | 16.03 | 16.28 | 16.28 | -0.29 (-1.75%) | 4,097,499 |
| 10 Jan 2018 | CNY | 16.62 | 17.07 | 16.46 | 16.57 | 16.57 | +0.03 (+0.18%) | 4,283,457 |
| 9 Jan 2018 | CNY | 16.82 | 16.85 | 16.45 | 16.54 | 16.54 | -0.27 (-1.61%) | 3,613,046 |
| 8 Jan 2018 | CNY | 16.55 | 17.1 | 16.42 | 16.81 | 16.81 | -0.09 (-0.53%) | 8,694,855 |
| 5 Jan 2018 | CNY | 15.55 | 17 | 15.47 | 16.9 | 16.9 | +1.45 (+9.39%) | 14,588,529 |
| 4 Jan 2018 | CNY | 15.08 | 15.68 | 14.96 | 15.45 | 15.45 | +0.4 (+2.66%) | 5,623,946 |
| 3 Jan 2018 | CNY | 15.01 | 15.27 | 14.92 | 15.05 | 15.05 | 0.0 (0.0%) | 3,759,950 |
| 2 Jan 2018 | CNY | 14.58 | 15.38 | 14.49 | 15.05 | 15.05 | +0.52 (+3.58%) | 3,839,889 |
| 29 Dec 2017 | CNY | 14.45 | 14.62 | 14.4 | 14.53 | 14.53 | +0.05 (+0.35%) | 1,467,086 |
| 28 Dec 2017 | CNY | 14.35 | 14.58 | 14.29 | 14.48 | 14.48 | +0.13 (+0.91%) | 1,762,786 |
| 27 Dec 2017 | CNY | 14.3 | 14.49 | 14.27 | 14.35 | 14.35 | 0.0 (0.0%) | 1,728,015 |
| 26 Dec 2017 | CNY | 14.3 | 14.5 | 14.17 | 14.35 | 14.35 | +0.08 (+0.56%) | 1,746,453 |
| 25 Dec 2017 | CNY | 14.65 | 15.05 | 14.23 | 14.27 | 14.27 | -0.47 (-3.19%) | 2,100,873 |
| 22 Dec 2017 | CNY | 14.95 | 15.1 | 14.7 | 14.74 | 14.74 | -0.11 (-0.74%) | 1,713,341 |
| 21 Dec 2017 | CNY | 14.91 | 15.07 | 14.8 | 14.85 | 14.85 | -0.2 (-1.33%) | 1,886,318 |
| 20 Dec 2017 | CNY | 14.92 | 15.17 | 14.83 | 15.05 | 15.05 | +0.18 (+1.21%) | 2,621,029 |
| 19 Dec 2017 | CNY | 14.8 | 14.95 | 14.75 | 14.87 | 14.87 | +0.12 (+0.81%) | 1,195,906 |
| 18 Dec 2017 | CNY | 14.75 | 14.88 | 14.62 | 14.75 | 14.75 | +0.01 (+0.07%) | 1,518,600 |
| 15 Dec 2017 | CNY | 14.89 | 14.9 | 14.65 | 14.74 | 14.74 | -0.24 (-1.60%) | 1,641,810 |
| 14 Dec 2017 | CNY | 14.75 | 15.05 | 14.61 | 14.98 | 14.98 | +0.34 (+2.32%) | 2,683,080 |
| 13 Dec 2017 | CNY | 14.53 | 14.7 | 14.49 | 14.64 | 14.64 | +0.1 (+0.69%) | 1,171,482 |
| 12 Dec 2017 | CNY | 14.78 | 14.95 | 14.51 | 14.54 | 14.54 | -0.34 (-2.28%) | 1,641,417 |
| 11 Dec 2017 | CNY | 14.63 | 14.97 | 14.62 | 14.88 | 14.88 | +0.21 (+1.43%) | 1,897,597 |
| 8 Dec 2017 | CNY | 14.45 | 14.71 | 14.44 | 14.67 | 14.67 | +0.24 (+1.66%) | 2,011,681 |
| 7 Dec 2017 | CNY | 14.39 | 14.75 | 14.33 | 14.43 | 14.43 | -0.03 (-0.21%) | 1,618,664 |
| 6 Dec 2017 | CNY | 14 | 14.47 | 14 | 14.46 | 14.46 | +0.28 (+1.97%) | 1,679,733 |
| 5 Dec 2017 | CNY | 14.97 | 15 | 14.1 | 14.18 | 14.18 | -0.87 (-5.78%) | 3,167,576 |
| 4 Dec 2017 | CNY | 15.12 | 15.28 | 15.03 | 15.05 | 15.05 | -0.06 (-0.40%) | 1,821,301 |
