| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 15.63 | 15.7 | 15 | 15.44 | 15.44 | -0.24 (-1.53%) | 6,603,332 |
| 19 Jan 2018 | CNY | 15.61 | 15.92 | 15.58 | 15.68 | 15.68 | +0.08 (+0.51%) | 6,047,610 |
| 18 Jan 2018 | CNY | 15.67 | 15.77 | 15.59 | 15.6 | 15.6 | -0.2 (-1.27%) | 5,081,899 |
| 17 Jan 2018 | CNY | 15.69 | 15.88 | 15.6 | 15.8 | 15.8 | +0.14 (+0.89%) | 6,144,080 |
| 16 Jan 2018 | CNY | 15.63 | 15.79 | 15.58 | 15.66 | 15.66 | -0.08 (-0.51%) | 5,881,651 |
| 15 Jan 2018 | CNY | 15.6 | 16.39 | 15.57 | 15.74 | 15.74 | +0.04 (+0.25%) | 11,515,210 |
| 12 Jan 2018 | CNY | 15.78 | 15.87 | 15.6 | 15.7 | 15.7 | -0.07 (-0.44%) | 4,041,477 |
| 11 Jan 2018 | CNY | 15.78 | 15.93 | 15.56 | 15.77 | 15.77 | -0.02 (-0.13%) | 5,422,108 |
| 10 Jan 2018 | CNY | 16 | 16.08 | 15.63 | 15.79 | 15.79 | -0.3 (-1.86%) | 8,090,345 |
| 9 Jan 2018 | CNY | 15.55 | 16.12 | 15.48 | 16.09 | 16.09 | +0.56 (+3.61%) | 12,083,894 |
| 8 Jan 2018 | CNY | 15.75 | 15.81 | 15.47 | 15.53 | 15.53 | -0.16 (-1.02%) | 5,807,949 |
| 5 Jan 2018 | CNY | 15.74 | 15.8 | 15.63 | 15.69 | 15.69 | +0.01 (+0.06%) | 4,522,079 |
| 4 Jan 2018 | CNY | 15.86 | 15.87 | 15.63 | 15.68 | 15.68 | -0.22 (-1.38%) | 5,747,670 |
| 3 Jan 2018 | CNY | 15.43 | 16.1 | 15.33 | 15.9 | 15.9 | +0.49 (+3.18%) | 10,812,340 |
| 2 Jan 2018 | CNY | 15.45 | 15.46 | 15.28 | 15.41 | 15.41 | +0.01 (+0.06%) | 4,012,721 |
| 29 Dec 2017 | CNY | 15.35 | 15.44 | 15.16 | 15.4 | 15.4 | +0.09 (+0.59%) | 4,119,842 |
| 28 Dec 2017 | CNY | 15.25 | 15.4 | 15.2 | 15.31 | 15.31 | +0.01 (+0.07%) | 4,059,647 |
| 27 Dec 2017 | CNY | 15.17 | 15.34 | 15.05 | 15.3 | 15.3 | +0.17 (+1.12%) | 4,915,391 |
| 26 Dec 2017 | CNY | 15.13 | 15.18 | 15 | 15.13 | 15.13 | -0.03 (-0.20%) | 3,005,149 |
| 25 Dec 2017 | CNY | 15.12 | 15.17 | 14.97 | 15.16 | 15.16 | +0.01 (+0.07%) | 3,749,127 |
| 22 Dec 2017 | CNY | 15.17 | 15.19 | 14.99 | 15.15 | 15.15 | -0.01 (-0.07%) | 4,330,449 |
| 21 Dec 2017 | CNY | 15.28 | 15.33 | 15.05 | 15.16 | 15.16 | -0.11 (-0.72%) | 3,287,970 |
| 20 Dec 2017 | CNY | 15.41 | 15.55 | 15.19 | 15.27 | 15.27 | -0.19 (-1.23%) | 3,129,201 |
| 19 Dec 2017 | CNY | 15.43 | 15.55 | 15.4 | 15.46 | 15.46 | -0.02 (-0.13%) | 2,879,552 |
| 18 Dec 2017 | CNY | 15.4 | 15.49 | 15.26 | 15.48 | 15.48 | +0.1 (+0.65%) | 3,319,648 |
| 15 Dec 2017 | CNY | 15.6 | 15.64 | 15.35 | 15.38 | 15.38 | -0.21 (-1.35%) | 3,265,206 |
| 14 Dec 2017 | CNY | 15.45 | 15.62 | 15.37 | 15.59 | 15.59 | +0.16 (+1.04%) | 3,635,158 |
| 13 Dec 2017 | CNY | 15.26 | 15.45 | 15.25 | 15.43 | 15.43 | +0.09 (+0.59%) | 2,281,157 |
| 12 Dec 2017 | CNY | 15.63 | 15.63 | 15.3 | 15.34 | 15.34 | -0.26 (-1.67%) | 3,732,644 |
| 11 Dec 2017 | CNY | 15.41 | 15.62 | 15.41 | 15.6 | 15.6 | +0.21 (+1.36%) | 4,058,095 |
