| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | CNY | 13.8 | 14.31 | 13.75 | 13.85 | 13.85 | -0.11 (-0.79%) | 5,095,904 |
| 27 Dec 2017 | CNY | 14.3 | 14.65 | 13.92 | 13.96 | 13.96 | +0.33 (+2.42%) | 7,781,897 |
| 26 Dec 2017 | CNY | 13.37 | 13.7 | 13.21 | 13.63 | 13.63 | +0.35 (+2.64%) | 3,253,579 |
| 25 Dec 2017 | CNY | 13.68 | 13.88 | 13.2 | 13.28 | 13.28 | -0.32 (-2.35%) | 3,803,854 |
| 22 Dec 2017 | CNY | 14.2 | 14.2 | 13.41 | 13.6 | 13.6 | -0.47 (-3.34%) | 3,965,607 |
| 21 Dec 2017 | CNY | 13.98 | 14.15 | 13.85 | 14.07 | 14.07 | +0.09 (+0.64%) | 2,926,263 |
| 20 Dec 2017 | CNY | 14.66 | 14.66 | 13.9 | 13.98 | 13.98 | -0.62 (-4.25%) | 4,256,808 |
| 19 Dec 2017 | CNY | 14.35 | 14.62 | 14.35 | 14.6 | 14.6 | +0.28 (+1.96%) | 2,595,972 |
| 18 Dec 2017 | CNY | 14.46 | 14.54 | 14.2 | 14.32 | 14.32 | -0.13 (-0.90%) | 1,930,337 |
| 15 Dec 2017 | CNY | 14.58 | 14.7 | 14.42 | 14.45 | 14.45 | -0.12 (-0.82%) | 1,706,657 |
| 14 Dec 2017 | CNY | 14.6 | 14.66 | 14.4 | 14.57 | 14.57 | -0.08 (-0.55%) | 1,776,937 |
| 13 Dec 2017 | CNY | 14.8 | 14.8 | 14.51 | 14.65 | 14.65 | 0.0 (0.0%) | 1,621,030 |
| 12 Dec 2017 | CNY | 14.95 | 15 | 14.63 | 14.65 | 14.65 | -0.18 (-1.21%) | 2,277,355 |
| 11 Dec 2017 | CNY | 14.49 | 14.89 | 14.41 | 14.83 | 14.83 | +0.43 (+2.99%) | 4,162,639 |
| 8 Dec 2017 | CNY | 14.4 | 14.62 | 14.36 | 14.4 | 14.4 | -0.01 (-0.07%) | 2,663,466 |
| 7 Dec 2017 | CNY | 14.3 | 14.51 | 14.24 | 14.41 | 14.41 | +0.02 (+0.14%) | 2,176,147 |
| 6 Dec 2017 | CNY | 14.04 | 14.4 | 13.86 | 14.39 | 14.39 | +0.35 (+2.49%) | 2,967,981 |
| 5 Dec 2017 | CNY | 14.46 | 14.77 | 13.98 | 14.04 | 14.04 | -0.6 (-4.10%) | 3,388,444 |
| 4 Dec 2017 | CNY | 15.04 | 15.28 | 14.61 | 14.64 | 14.64 | -0.26 (-1.74%) | 4,995,250 |
| 1 Dec 2017 | CNY | 14.75 | 15.15 | 14.67 | 14.9 | 14.9 | +0.22 (+1.50%) | 3,067,828 |
| 30 Nov 2017 | CNY | 14.67 | 14.95 | 14.59 | 14.68 | 14.68 | -0.12 (-0.81%) | 3,366,746 |
| 29 Nov 2017 | CNY | 14.89 | 14.89 | 14.57 | 14.8 | 14.8 | -0.1 (-0.67%) | 2,559,462 |
| 28 Nov 2017 | CNY | 14.41 | 14.95 | 14.41 | 14.9 | 14.9 | +0.22 (+1.50%) | 2,378,129 |
| 27 Nov 2017 | CNY | 14.9 | 15.07 | 14.6 | 14.68 | 14.68 | -0.21 (-1.41%) | 3,109,567 |
| 24 Nov 2017 | CNY | 15.06 | 15.2 | 14.69 | 14.89 | 14.89 | -0.2 (-1.33%) | 3,407,026 |
| 23 Nov 2017 | CNY | 15.65 | 15.75 | 15.01 | 15.09 | 15.09 | -0.71 (-4.49%) | 4,082,858 |
| 22 Nov 2017 | CNY | 16.15 | 16.25 | 15.7 | 15.8 | 15.8 | -0.38 (-2.35%) | 4,675,300 |
| 21 Nov 2017 | CNY | 16.6 | 16.68 | 16.12 | 16.18 | 16.18 | -0.57 (-3.40%) | 4,854,387 |
| 20 Nov 2017 | CNY | 15.88 | 16.83 | 15.7 | 16.75 | 16.75 | +0.17 (+1.03%) | 5,219,968 |
| 17 Nov 2017 | CNY | 17.19 | 17.7 | 16.54 | 16.58 | 16.58 | -0.6 (-3.49%) | 4,653,300 |
