| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2017 | CNY | 13.2 | 13.39 | 13.2 | 13.31 | 13.31 | -0.02 (-0.15%) | 20,178,508 |
| 28 Dec 2017 | CNY | 13.26 | 13.38 | 13.18 | 13.33 | 13.33 | +0.05 (+0.38%) | 21,529,303 |
| 27 Dec 2017 | CNY | 13.08 | 13.42 | 12.98 | 13.28 | 13.28 | +0.21 (+1.61%) | 29,601,243 |
| 26 Dec 2017 | CNY | 12.94 | 13.1 | 12.94 | 13.07 | 13.07 | +0.07 (+0.54%) | 12,890,863 |
| 25 Dec 2017 | CNY | 13.18 | 13.21 | 12.96 | 13 | 13 | -0.16 (-1.22%) | 14,655,015 |
| 22 Dec 2017 | CNY | 13.13 | 13.32 | 13.11 | 13.16 | 13.16 | -0.01 (-0.08%) | 14,295,745 |
| 21 Dec 2017 | CNY | 13.05 | 13.24 | 12.95 | 13.17 | 13.17 | +0.08 (+0.61%) | 18,284,249 |
| 20 Dec 2017 | CNY | 13.58 | 13.61 | 13 | 13.09 | 13.09 | -0.48 (-3.54%) | 30,709,887 |
| 19 Dec 2017 | CNY | 13.47 | 13.67 | 13.47 | 13.57 | 13.57 | +0.07 (+0.52%) | 13,935,236 |
| 18 Dec 2017 | CNY | 13.53 | 13.73 | 13.38 | 13.5 | 13.5 | -0.07 (-0.52%) | 13,874,722 |
| 15 Dec 2017 | CNY | 13.79 | 13.83 | 13.46 | 13.57 | 13.57 | -0.2 (-1.45%) | 19,290,173 |
| 14 Dec 2017 | CNY | 14.1 | 14.1 | 13.76 | 13.77 | 13.77 | -0.33 (-2.34%) | 22,979,523 |
| 13 Dec 2017 | CNY | 13.82 | 14.1 | 13.72 | 14.1 | 14.1 | +0.2 (+1.44%) | 21,306,446 |
| 12 Dec 2017 | CNY | 14.21 | 14.41 | 13.9 | 13.9 | 13.9 | -0.37 (-2.59%) | 30,923,463 |
| 11 Dec 2017 | CNY | 14.18 | 14.29 | 14.04 | 14.27 | 14.27 | +0.12 (+0.85%) | 25,947,478 |
| 8 Dec 2017 | CNY | 13.57 | 14.15 | 13.5 | 14.15 | 14.15 | +0.52 (+3.82%) | 35,931,297 |
| 7 Dec 2017 | CNY | 13.71 | 13.93 | 13.6 | 13.63 | 13.63 | -0.01 (-0.07%) | 19,899,603 |
| 6 Dec 2017 | CNY | 13.32 | 13.65 | 13.21 | 13.64 | 13.64 | +0.2 (+1.49%) | 20,713,488 |
| 5 Dec 2017 | CNY | 14.13 | 14.19 | 13.34 | 13.44 | 13.44 | -0.63 (-4.48%) | 32,924,241 |
| 4 Dec 2017 | CNY | 14.27 | 14.44 | 13.99 | 14.07 | 14.07 | -0.16 (-1.12%) | 24,682,726 |
| 1 Dec 2017 | CNY | 14.21 | 14.37 | 14.13 | 14.23 | 14.23 | +0.01 (+0.07%) | 20,632,572 |
| 30 Nov 2017 | CNY | 14.3 | 14.46 | 14.15 | 14.22 | 14.22 | -0.17 (-1.18%) | 30,466,710 |
| 29 Nov 2017 | CNY | 13.85 | 14.45 | 13.85 | 14.39 | 14.39 | +0.44 (+3.15%) | 49,277,194 |
| 28 Nov 2017 | CNY | 13.51 | 13.97 | 13.28 | 13.95 | 13.95 | +0.44 (+3.26%) | 22,110,948 |
| 27 Nov 2017 | CNY | 13.65 | 13.83 | 13.43 | 13.51 | 13.51 | -0.08 (-0.59%) | 16,463,756 |
| 24 Nov 2017 | CNY | 13.33 | 13.6 | 13.2 | 13.59 | 13.59 | +0.19 (+1.42%) | 14,655,525 |
| 23 Nov 2017 | CNY | 13.74 | 13.98 | 13.4 | 13.4 | 13.4 | -0.27 (-1.98%) | 22,934,614 |
| 22 Nov 2017 | CNY | 13.62 | 13.88 | 13.55 | 13.67 | 13.67 | +0.12 (+0.89%) | 18,149,644 |
| 21 Nov 2017 | CNY | 13.38 | 13.63 | 13.31 | 13.55 | 13.55 | +0.2 (+1.50%) | 15,721,382 |
| 20 Nov 2017 | CNY | 13.16 | 13.4 | 13.13 | 13.35 | 13.35 | +0.33 (+2.53%) | 14,771,225 |
