| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | CNY | 12.99 | 13.1 | 12.93 | 12.98 | 12.98 | +0.03 (+0.23%) | 2,818,256 |
| 5 Jan 2018 | CNY | 12.91 | 13.06 | 12.9 | 12.95 | 12.95 | +0.01 (+0.08%) | 3,081,815 |
| 4 Jan 2018 | CNY | 12.76 | 13.01 | 12.58 | 12.94 | 12.94 | +0.16 (+1.25%) | 6,552,542 |
| 3 Jan 2018 | CNY | 12.36 | 12.81 | 12.28 | 12.78 | 12.78 | +0.42 (+3.40%) | 7,676,729 |
| 2 Jan 2018 | CNY | 12.44 | 12.44 | 12.25 | 12.36 | 12.36 | -0.02 (-0.16%) | 1,718,054 |
| 29 Dec 2017 | CNY | 12.45 | 12.45 | 12.23 | 12.38 | 12.38 | -0.05 (-0.40%) | 4,291,258 |
| 28 Dec 2017 | CNY | 12.5 | 12.5 | 12.24 | 12.43 | 12.43 | -0.01 (-0.08%) | 2,654,826 |
| 27 Dec 2017 | CNY | 12.43 | 12.62 | 12.18 | 12.44 | 12.44 | 0.0 (0.0%) | 10,834,987 |
| 26 Dec 2017 | CNY | 12.42 | 12.7 | 12.25 | 12.44 | 12.44 | +0.02 (+0.16%) | 6,902,096 |
| 25 Dec 2017 | CNY | 12.57 | 12.7 | 12.32 | 12.42 | 12.42 | -0.14 (-1.11%) | 6,402,977 |
| 22 Dec 2017 | CNY | 12.17 | 12.6 | 11.99 | 12.56 | 12.56 | +0.06 (+0.48%) | 17,339,081 |
| 21 Dec 2017 | CNY | 13 | 13 | 11.56 | 12.5 | 12.5 | -0.34 (-2.65%) | 17,229,977 |
| 20 Dec 2017 | CNY | 13.6 | 13.77 | 12.83 | 12.84 | 12.84 | -0.53 (-3.96%) | 19,445,302 |
| 19 Dec 2017 | CNY | 13.2 | 13.4 | 13.1 | 13.37 | 13.37 | +0.06 (+0.45%) | 5,696,734 |
| 18 Dec 2017 | CNY | 13.53 | 13.75 | 13.15 | 13.31 | 13.31 | -0.29 (-2.13%) | 5,859,904 |
| 15 Dec 2017 | CNY | 13.46 | 13.66 | 13.3 | 13.6 | 13.6 | +0.06 (+0.44%) | 7,510,564 |
| 14 Dec 2017 | CNY | 13.46 | 13.62 | 13.29 | 13.54 | 13.54 | +0.04 (+0.30%) | 10,769,362 |
| 13 Dec 2017 | CNY | 12.8 | 13.5 | 12.62 | 13.5 | 13.5 | +0.7 (+5.47%) | 8,486,353 |
| 12 Dec 2017 | CNY | 12.79 | 12.87 | 12.65 | 12.8 | 12.8 | 0.0 (0.0%) | 2,656,725 |
| 11 Dec 2017 | CNY | 12.75 | 12.81 | 12.61 | 12.8 | 12.8 | +0.05 (+0.39%) | 5,695,376 |
| 8 Dec 2017 | CNY | 12.7 | 12.82 | 12.64 | 12.75 | 12.75 | -0.05 (-0.39%) | 6,118,761 |
| 7 Dec 2017 | CNY | 12.39 | 12.8 | 12.28 | 12.8 | 12.8 | +0.3 (+2.40%) | 12,629,393 |
| 6 Dec 2017 | CNY | 12.6 | 12.6 | 12.25 | 12.5 | 12.5 | -0.15 (-1.19%) | 5,698,243 |
| 5 Dec 2017 | CNY | 12.65 | 12.81 | 12.41 | 12.65 | 12.65 | -0.07 (-0.55%) | 7,414,927 |
| 4 Dec 2017 | CNY | 12.72 | 12.76 | 12.29 | 12.72 | 12.72 | +0.02 (+0.16%) | 6,770,010 |
| 1 Dec 2017 | CNY | 12.85 | 12.85 | 12.67 | 12.7 | 12.7 | -0.03 (-0.24%) | 6,677,255 |
| 30 Nov 2017 | CNY | 12.6 | 12.82 | 12.55 | 12.73 | 12.73 | +0.13 (+1.03%) | 3,171,056 |
| 29 Nov 2017 | CNY | 12.47 | 12.67 | 12.3 | 12.6 | 12.6 | +0.12 (+0.96%) | 5,684,003 |
| 28 Nov 2017 | CNY | 12.46 | 12.54 | 12 | 12.48 | 12.48 | +0.06 (+0.48%) | 1,594,276 |
| 27 Nov 2017 | CNY | 12.31 | 12.69 | 12.31 | 12.42 | 12.42 | -0.06 (-0.48%) | 2,861,451 |
