| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 13.6667 | 14.0897 | 13.4039 | 13.9487 | 13.9487 | +0.41 (+3.03%) | 10,083,481 |
| 22 Jan 2018 | CNY | 13.4615 | 14.0064 | 13.3654 | 13.5385 | 13.5385 | 0.0 (0.0%) | 9,804,445 |
| 19 Jan 2018 | CNY | 14.0385 | 14.1282 | 13.4039 | 13.5385 | 13.5385 | -0.474 (-3.38%) | 9,740,242 |
| 18 Jan 2018 | CNY | 12.8782 | 14.2949 | 12.8526 | 14.0128 | 14.0128 | +0.974 (+7.47%) | 13,068,761 |
| 17 Jan 2018 | CNY | 13.8141 | 14.4231 | 13.0256 | 13.0385 | 13.0385 | -0.679 (-4.95%) | 17,845,340 |
| 16 Jan 2018 | CNY | 13.2628 | 13.718 | 12.8782 | 13.718 | 13.718 | +0.545 (+4.14%) | 8,683,209 |
| 15 Jan 2018 | CNY | 13.4103 | 13.6539 | 13.0449 | 13.1731 | 13.1731 | -0.237 (-1.77%) | 9,745,171 |
| 12 Jan 2018 | CNY | 13.2821 | 13.7756 | 13.2051 | 13.4103 | 13.4103 | +0.141 (+1.06%) | 9,963,245 |
| 11 Jan 2018 | CNY | 13.109 | 13.3462 | 13.0128 | 13.2692 | 13.2692 | +0.109 (+0.83%) | 6,530,348 |
| 10 Jan 2018 | CNY | 13.3526 | 13.4359 | 13.0385 | 13.1603 | 13.1603 | -0.276 (-2.05%) | 9,293,038 |
| 9 Jan 2018 | CNY | 13.2692 | 13.4487 | 13.0641 | 13.4359 | 13.4359 | +0.218 (+1.65%) | 11,561,855 |
| 8 Jan 2018 | CNY | 13.3077 | 13.9039 | 13.0833 | 13.218 | 13.218 | -0.096 (-0.72%) | 15,533,670 |
| 5 Jan 2018 | CNY | 13.0897 | 13.4423 | 13.0192 | 13.3141 | 13.3141 | +0.109 (+0.83%) | 14,315,622 |
| 4 Jan 2018 | CNY | 13.0769 | 13.3333 | 12.8205 | 13.2051 | 13.2051 | +0.154 (+1.18%) | 18,815,436 |
| 3 Jan 2018 | CNY | 12.9039 | 13.5833 | 12.7436 | 13.0513 | 13.0513 | +0.372 (+2.93%) | 26,482,182 |
| 2 Jan 2018 | CNY | 11.5385 | 12.6795 | 11.5256 | 12.6795 | 12.6795 | +1.154 (+10.01%) | 24,423,505 |
| 29 Dec 2017 | CNY | 11.5705 | 11.5705 | 11.218 | 11.5256 | 11.5256 | +0.115 (+1.01%) | 5,214,323 |
| 28 Dec 2017 | CNY | 11.3141 | 11.6346 | 11.3013 | 11.4103 | 11.4103 | +0.077 (+0.68%) | 5,402,833 |
| 27 Dec 2017 | CNY | 11.4744 | 11.6282 | 11.3269 | 11.3333 | 11.3333 | -0.096 (-0.84%) | 4,581,264 |
| 26 Dec 2017 | CNY | 11.3782 | 11.5256 | 11.3462 | 11.4295 | 11.4295 | -0.006 (-0.06%) | 4,314,844 |
| 25 Dec 2017 | CNY | 11.1026 | 11.4872 | 11.1026 | 11.4359 | 11.4359 | +0.333 (+3.00%) | 8,895,789 |
| 22 Dec 2017 | CNY | 11.1026 | 11.1346 | 11.0321 | 11.1026 | 11.1026 | +0.019 (+0.17%) | 2,371,955 |
| 21 Dec 2017 | CNY | 10.968 | 11.1474 | 10.9039 | 11.0833 | 11.0833 | +0.115 (+1.05%) | 6,916,089 |
| 20 Dec 2017 | CNY | 11.0513 | 11.0833 | 10.9487 | 10.968 | 10.968 | -0.102 (-0.93%) | 3,428,617 |
| 19 Dec 2017 | CNY | 11.0577 | 11.1282 | 10.9872 | 11.0705 | 11.0705 | +0.032 (+0.29%) | 3,510,996 |
| 18 Dec 2017 | CNY | 11.1474 | 11.1859 | 11.0256 | 11.0385 | 11.0385 | -0.102 (-0.92%) | 2,921,917 |
| 15 Dec 2017 | CNY | 11.1795 | 11.25 | 11.109 | 11.141 | 11.141 | -0.038 (-0.34%) | 1,970,556 |
| 14 Dec 2017 | CNY | 11.109 | 11.218 | 11 | 11.1795 | 11.1795 | +0.026 (+0.23%) | 3,487,603 |
| 13 Dec 2017 | CNY | 11.1539 | 11.2051 | 11.0769 | 11.1539 | 11.1539 | -0.019 (-0.17%) | 3,000,867 |
| 12 Dec 2017 | CNY | 11.3077 | 11.3077 | 11.141 | 11.1731 | 11.1731 | -0.16 (-1.41%) | 2,728,917 |
