| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 14.87 | 15.05 | 14.73 | 14.93 | 14.93 | +0.08 (+0.54%) | 3,785,143 |
| 22 Jan 2018 | CNY | 14.36 | 14.94 | 14.31 | 14.85 | 14.85 | +0.37 (+2.56%) | 4,739,031 |
| 19 Jan 2018 | CNY | 14.42 | 14.98 | 14.42 | 14.48 | 14.48 | +0.07 (+0.49%) | 3,990,829 |
| 18 Jan 2018 | CNY | 14.48 | 14.66 | 14.3 | 14.41 | 14.41 | -0.16 (-1.10%) | 2,585,721 |
| 17 Jan 2018 | CNY | 14.76 | 14.76 | 13.85 | 14.57 | 14.57 | +0.02 (+0.14%) | 5,667,530 |
| 16 Jan 2018 | CNY | 14.75 | 14.83 | 14.41 | 14.55 | 14.55 | -0.11 (-0.75%) | 5,044,039 |
| 15 Jan 2018 | CNY | 15.74 | 15.74 | 14.65 | 14.66 | 14.66 | -1.19 (-7.51%) | 7,369,632 |
| 12 Jan 2018 | CNY | 16.04 | 16.15 | 15.84 | 15.85 | 15.85 | -0.28 (-1.74%) | 3,331,756 |
| 11 Jan 2018 | CNY | 15.6 | 16.2 | 15.51 | 16.13 | 16.13 | +0.55 (+3.53%) | 6,143,224 |
| 10 Jan 2018 | CNY | 15.74 | 15.82 | 15.52 | 15.58 | 15.58 | -0.29 (-1.83%) | 2,599,190 |
| 9 Jan 2018 | CNY | 15.61 | 15.88 | 15.51 | 15.87 | 15.87 | +0.29 (+1.86%) | 3,788,487 |
| 8 Jan 2018 | CNY | 15.86 | 15.88 | 15.52 | 15.58 | 15.58 | -0.27 (-1.70%) | 3,511,724 |
| 5 Jan 2018 | CNY | 15.89 | 16.05 | 15.8 | 15.85 | 15.85 | -0.16 (-1.00%) | 3,243,305 |
| 4 Jan 2018 | CNY | 15.89 | 16.1 | 15.89 | 16.01 | 16.01 | +0.03 (+0.19%) | 2,993,343 |
| 3 Jan 2018 | CNY | 15.76 | 16.08 | 15.69 | 15.98 | 15.98 | +0.13 (+0.82%) | 4,638,449 |
| 2 Jan 2018 | CNY | 15.65 | 15.95 | 15.5 | 15.85 | 15.85 | +0.12 (+0.76%) | 4,401,526 |
| 29 Dec 2017 | CNY | 15.37 | 15.96 | 15.31 | 15.73 | 15.73 | +0.39 (+2.54%) | 4,533,668 |
| 28 Dec 2017 | CNY | 15.25 | 15.56 | 15.25 | 15.34 | 15.34 | -0.09 (-0.58%) | 3,170,039 |
| 27 Dec 2017 | CNY | 15.68 | 15.68 | 15.4 | 15.43 | 15.43 | -0.27 (-1.72%) | 3,602,672 |
| 26 Dec 2017 | CNY | 15.71 | 15.83 | 15.23 | 15.7 | 15.7 | -0.02 (-0.13%) | 3,843,343 |
| 25 Dec 2017 | CNY | 16.46 | 16.6 | 15.61 | 15.72 | 15.72 | -0.74 (-4.50%) | 5,592,543 |
| 22 Dec 2017 | CNY | 16.75 | 16.8 | 16.46 | 16.46 | 16.46 | -0.38 (-2.26%) | 5,029,723 |
| 21 Dec 2017 | CNY | 17.07 | 17.24 | 16.71 | 16.84 | 16.84 | -0.22 (-1.29%) | 5,939,925 |
| 20 Dec 2017 | CNY | 16.81 | 17.97 | 16.81 | 17.06 | 17.06 | +0.7 (+4.28%) | 10,476,869 |
| 19 Dec 2017 | CNY | 16.23 | 16.43 | 16.12 | 16.36 | 16.36 | +0.17 (+1.05%) | 3,861,258 |
| 18 Dec 2017 | CNY | 16.46 | 16.6 | 16.14 | 16.19 | 16.19 | -0.42 (-2.53%) | 3,595,356 |
| 15 Dec 2017 | CNY | 16.65 | 16.76 | 16.55 | 16.61 | 16.61 | -0.08 (-0.48%) | 2,667,387 |
| 14 Dec 2017 | CNY | 16.73 | 16.9 | 16.58 | 16.69 | 16.69 | -0.07 (-0.42%) | 2,744,667 |
| 13 Dec 2017 | CNY | 16.67 | 16.79 | 16.6 | 16.76 | 16.76 | +0.06 (+0.36%) | 3,306,788 |
| 12 Dec 2017 | CNY | 17.05 | 17.05 | 16.7 | 16.7 | 16.7 | -0.36 (-2.11%) | 3,224,103 |
