| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 12.8446 | 13.0006 | 12.4046 | 12.4268 | 12.4268 | -0.54 (-4.17%) | 10,038,980 |
| 12 Jan 2018 | CNY | 13.1454 | 13.1454 | 12.9449 | 12.9671 | 12.9671 | -0.206 (-1.56%) | 5,620,585 |
| 11 Jan 2018 | CNY | 13.1175 | 13.1955 | 12.9003 | 13.1732 | 13.1732 | +0.056 (+0.42%) | 6,636,957 |
| 10 Jan 2018 | CNY | 13.4239 | 13.5241 | 13.0396 | 13.1175 | 13.1175 | -0.201 (-1.51%) | 7,525,828 |
| 9 Jan 2018 | CNY | 13.4684 | 13.4684 | 13.3013 | 13.3181 | 13.3181 | -0.184 (-1.36%) | 6,641,133 |
| 8 Jan 2018 | CNY | 13.4239 | 13.513 | 13.2456 | 13.5019 | 13.5019 | +0.106 (+0.79%) | 10,158,466 |
| 5 Jan 2018 | CNY | 13.1844 | 13.5409 | 13.1844 | 13.396 | 13.396 | +0.15 (+1.14%) | 10,518,675 |
| 4 Jan 2018 | CNY | 13.3181 | 13.5019 | 13.1677 | 13.2456 | 13.2456 | -0.011 (-0.08%) | 9,681,193 |
| 3 Jan 2018 | CNY | 13.1732 | 13.3013 | 13.0507 | 13.2568 | 13.2568 | +0.134 (+1.02%) | 8,330,979 |
| 2 Jan 2018 | CNY | 13.0061 | 13.1677 | 13.0061 | 13.1231 | 13.1231 | +0.111 (+0.86%) | 6,295,258 |
| 29 Dec 2017 | CNY | 12.9114 | 13.034 | 12.8613 | 13.0117 | 13.0117 | +0.061 (+0.47%) | 5,989,406 |
| 28 Dec 2017 | CNY | 12.956 | 13.0618 | 12.917 | 12.9504 | 12.9504 | +0.005 (+0.04%) | 6,500,122 |
| 27 Dec 2017 | CNY | 12.9504 | 13.0284 | 12.8557 | 12.9449 | 12.9449 | -0.061 (-0.47%) | 5,181,334 |
| 26 Dec 2017 | CNY | 12.8557 | 13.0284 | 12.8056 | 13.0061 | 13.0061 | +0.15 (+1.17%) | 6,127,535 |
| 25 Dec 2017 | CNY | 13.0618 | 13.2234 | 12.8 | 12.8557 | 12.8557 | -0.206 (-1.58%) | 8,633,192 |
| 22 Dec 2017 | CNY | 13.2624 | 13.3013 | 12.9783 | 13.0618 | 13.0618 | -0.184 (-1.39%) | 7,082,249 |
| 21 Dec 2017 | CNY | 13.3403 | 13.3515 | 13.0173 | 13.2456 | 13.2456 | -0.078 (-0.59%) | 7,999,389 |
| 20 Dec 2017 | CNY | 13.7748 | 13.7859 | 13.3125 | 13.3236 | 13.3236 | -0.451 (-3.28%) | 11,078,438 |
| 19 Dec 2017 | CNY | 13.7581 | 13.8416 | 13.6467 | 13.7748 | 13.7748 | -0.022 (-0.16%) | 6,880,855 |
| 18 Dec 2017 | CNY | 13.9698 | 13.9698 | 13.5798 | 13.7971 | 13.7971 | -0.122 (-0.88%) | 8,877,401 |
| 15 Dec 2017 | CNY | 13.7971 | 14.0143 | 13.7971 | 13.9196 | 13.9196 | +0.05 (+0.36%) | 9,927,830 |
| 14 Dec 2017 | CNY | 13.9252 | 14.0032 | 13.7135 | 13.8695 | 13.8695 | -0.111 (-0.80%) | 8,352,923 |
| 13 Dec 2017 | CNY | 13.9865 | 14.0366 | 13.8026 | 13.9809 | 13.9809 | +0.017 (+0.12%) | 8,406,269 |
| 12 Dec 2017 | CNY | 14.3708 | 14.3986 | 13.9252 | 13.9642 | 13.9642 | -0.429 (-2.98%) | 10,262,826 |
| 11 Dec 2017 | CNY | 14.3819 | 14.4543 | 14.2315 | 14.3931 | 14.3931 | +0.017 (+0.12%) | 10,450,979 |
| 8 Dec 2017 | CNY | 14.265 | 14.5156 | 14.148 | 14.3764 | 14.3764 | -0.017 (-0.12%) | 14,568,497 |
| 7 Dec 2017 | CNY | 14.1536 | 14.8498 | 14.109 | 14.3931 | 14.3931 | +0.089 (+0.62%) | 19,031,302 |
| 6 Dec 2017 | CNY | 13.8249 | 14.304 | 13.4295 | 14.304 | 14.304 | +0.295 (+2.11%) | 14,167,285 |
| 5 Dec 2017 | CNY | 13.7302 | 14.5936 | 13.7135 | 14.0087 | 14.0087 | +0.473 (+3.50%) | 16,813,558 |
| 4 Dec 2017 | CNY | 13.9252 | 14.0756 | 13.513 | 13.5353 | 13.5353 | -0.334 (-2.41%) | 7,978,262 |
