| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 16.7083 | 17 | 16.4583 | 16.7778 | 16.7778 | +0.076 (+0.46%) | 9,914,670 |
| 22 Jan 2018 | CNY | 16.2292 | 16.8056 | 15.9861 | 16.7014 | 16.7014 | +0.604 (+3.75%) | 14,079,813 |
| 19 Jan 2018 | CNY | 15.9028 | 16.4722 | 15.8889 | 16.0972 | 16.0972 | +0.194 (+1.22%) | 12,283,711 |
| 18 Jan 2018 | CNY | 16.0069 | 16.4236 | 15.875 | 15.9028 | 15.9028 | -0.021 (-0.13%) | 11,600,380 |
| 17 Jan 2018 | CNY | 16.2778 | 16.375 | 15.625 | 15.9236 | 15.9236 | -0.347 (-2.13%) | 14,315,520 |
| 16 Jan 2018 | CNY | 16.2431 | 16.9722 | 16.1111 | 16.2708 | 16.2708 | 0.0 (0.0%) | 15,281,984 |
| 15 Jan 2018 | CNY | 16.0556 | 16.5208 | 15.6806 | 16.2708 | 16.2708 | +0.174 (+1.08%) | 12,366,691 |
| 12 Jan 2018 | CNY | 16.0278 | 16.1944 | 15.7986 | 16.0972 | 16.0972 | +0.09 (+0.56%) | 9,478,445 |
| 11 Jan 2018 | CNY | 15.75 | 16.3333 | 15.6319 | 16.0069 | 16.0069 | +0.222 (+1.41%) | 11,947,739 |
| 10 Jan 2018 | CNY | 15.9444 | 16.1458 | 15.2778 | 15.7847 | 15.7847 | -0.188 (-1.17%) | 15,914,145 |
| 9 Jan 2018 | CNY | 15.25 | 16.0417 | 14.9861 | 15.9722 | 15.9722 | +0.715 (+4.69%) | 22,783,924 |
| 8 Jan 2018 | CNY | 15.1667 | 15.2847 | 14.9236 | 15.2569 | 15.2569 | -0.042 (-0.27%) | 14,014,987 |
| 5 Jan 2018 | CNY | 14.9722 | 15.3819 | 14.875 | 15.2986 | 15.2986 | +0.479 (+3.23%) | 20,250,325 |
| 4 Jan 2018 | CNY | 14.6875 | 14.9306 | 14.625 | 14.8194 | 14.8194 | +0.305 (+2.10%) | 17,185,043 |
| 3 Jan 2018 | CNY | 14.8889 | 15 | 14.2361 | 14.5139 | 14.5139 | -0.368 (-2.47%) | 19,680,766 |
| 2 Jan 2018 | CNY | 14.7778 | 15.2847 | 14.7778 | 14.8819 | 14.8819 | -0.306 (-2.01%) | 11,233,857 |
| 29 Dec 2017 | CNY | 14.8611 | 15.2014 | 14.7639 | 15.1875 | 15.1875 | +0.285 (+1.91%) | 13,460,290 |
| 28 Dec 2017 | CNY | 14.7222 | 15.0764 | 14.625 | 14.9028 | 14.9028 | +0.16 (+1.08%) | 12,214,245 |
| 27 Dec 2017 | CNY | 15.1181 | 15.2292 | 14.6111 | 14.7431 | 14.7431 | -0.417 (-2.75%) | 12,426,088 |
| 26 Dec 2017 | CNY | 14.9236 | 15.1597 | 14.7847 | 15.1597 | 15.1597 | +0.382 (+2.58%) | 9,700,652 |
| 25 Dec 2017 | CNY | 14.9236 | 15 | 14.6528 | 14.7778 | 14.7778 | -0.021 (-0.14%) | 6,919,989 |
| 22 Dec 2017 | CNY | 14.9375 | 15.2361 | 14.6528 | 14.7986 | 14.7986 | -0.208 (-1.39%) | 10,418,264 |
| 21 Dec 2017 | CNY | 14.9861 | 15.2847 | 14.6528 | 15.0069 | 15.0069 | +0.007 (+0.05%) | 13,106,626 |
| 20 Dec 2017 | CNY | 14.7292 | 15.0486 | 14.5833 | 15 | 15 | +0.271 (+1.84%) | 12,434,559 |
| 19 Dec 2017 | CNY | 14.3056 | 14.8264 | 14.3056 | 14.7292 | 14.7292 | +0.32 (+2.22%) | 10,583,854 |
| 18 Dec 2017 | CNY | 14.4444 | 14.8889 | 14.2431 | 14.4097 | 14.4097 | -0.111 (-0.77%) | 9,686,653 |
| 15 Dec 2017 | CNY | 14.6389 | 14.8125 | 14.4097 | 14.5208 | 14.5208 | -0.062 (-0.43%) | 7,871,052 |
| 14 Dec 2017 | CNY | 14.7222 | 15.0625 | 14.5139 | 14.5833 | 14.5833 | -0.139 (-0.94%) | 15,185,291 |
| 13 Dec 2017 | CNY | 14.3056 | 14.8472 | 14.1944 | 14.7222 | 14.7222 | +0.417 (+2.91%) | 16,967,426 |
| 12 Dec 2017 | CNY | 14.4444 | 14.5764 | 14.1597 | 14.3056 | 14.3056 | +0.09 (+0.64%) | 15,147,046 |
