| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 12.68 | 12.68 | 12.4 | 12.6133 | 12.6133 | -0.067 (-0.53%) | 1,320,630 |
| 19 Jan 2018 | CNY | 12.9133 | 12.9267 | 12.66 | 12.68 | 12.68 | -0.207 (-1.60%) | 1,513,330 |
| 18 Jan 2018 | CNY | 12.6067 | 12.9267 | 12.5867 | 12.8867 | 12.8867 | +0.28 (+2.22%) | 2,030,260 |
| 17 Jan 2018 | CNY | 12.5333 | 12.6933 | 12.34 | 12.6067 | 12.6067 | +0.087 (+0.69%) | 1,362,150 |
| 16 Jan 2018 | CNY | 12.4 | 12.5333 | 12.3667 | 12.52 | 12.52 | +0.12 (+0.97%) | 997,930 |
| 15 Jan 2018 | CNY | 12.68 | 12.7467 | 12.4 | 12.4 | 12.4 | -0.313 (-2.46%) | 1,342,200 |
| 12 Jan 2018 | CNY | 12.9267 | 12.9267 | 12.7133 | 12.7133 | 12.7133 | -0.16 (-1.24%) | 1,066,413 |
| 11 Jan 2018 | CNY | 12.7333 | 12.9267 | 12.58 | 12.8733 | 12.8733 | +0.14 (+1.10%) | 1,325,167 |
| 10 Jan 2018 | CNY | 13.12 | 13.1267 | 12.6867 | 12.7333 | 12.7333 | -0.367 (-2.80%) | 1,441,054 |
| 9 Jan 2018 | CNY | 13.06 | 13.12 | 13.02 | 13.1 | 13.1 | +0.06 (+0.46%) | 1,033,113 |
| 8 Jan 2018 | CNY | 13.0867 | 13.1467 | 12.9933 | 13.04 | 13.04 | -0.087 (-0.66%) | 1,206,240 |
| 5 Jan 2018 | CNY | 13.2133 | 13.2867 | 13.0733 | 13.1267 | 13.1267 | -0.107 (-0.81%) | 1,213,413 |
| 4 Jan 2018 | CNY | 13.2 | 13.4133 | 13.1333 | 13.2333 | 13.2333 | +0.013 (+0.10%) | 1,823,100 |
| 3 Jan 2018 | CNY | 13.2667 | 13.2667 | 13.08 | 13.22 | 13.22 | -0.047 (-0.35%) | 1,975,858 |
| 2 Jan 2018 | CNY | 13.2133 | 13.3733 | 13.1867 | 13.2667 | 13.2667 | -0.16 (-1.19%) | 2,362,255 |
| 29 Dec 2017 | CNY | 12.8733 | 13.52 | 12.8667 | 13.4267 | 13.4267 | +0.453 (+3.49%) | 4,090,195 |
| 28 Dec 2017 | CNY | 12.72 | 13.2933 | 12.68 | 12.9733 | 12.9733 | +0.2 (+1.57%) | 2,252,400 |
| 27 Dec 2017 | CNY | 12.5933 | 12.8533 | 12.5667 | 12.7733 | 12.7733 | +0.14 (+1.11%) | 1,887,000 |
| 26 Dec 2017 | CNY | 12.4133 | 12.66 | 12.32 | 12.6333 | 12.6333 | +0.233 (+1.88%) | 1,418,250 |
| 25 Dec 2017 | CNY | 12.7267 | 12.7267 | 12.3 | 12.4 | 12.4 | -0.287 (-2.26%) | 1,274,157 |
| 22 Dec 2017 | CNY | 12.7867 | 12.7867 | 12.6133 | 12.6867 | 12.6867 | -0.047 (-0.37%) | 767,764 |
| 21 Dec 2017 | CNY | 12.7667 | 12.8333 | 12.5533 | 12.7333 | 12.7333 | 0.0 (0.0%) | 1,042,654 |
| 20 Dec 2017 | CNY | 12.8867 | 13 | 12.7 | 12.7333 | 12.7333 | -0.253 (-1.95%) | 1,205,545 |
| 19 Dec 2017 | CNY | 12.9733 | 13.04 | 12.9133 | 12.9867 | 12.9867 | +0.053 (+0.41%) | 883,899 |
| 18 Dec 2017 | CNY | 13.0667 | 13.0933 | 12.9133 | 12.9333 | 12.9333 | -0.04 (-0.31%) | 910,744 |
| 15 Dec 2017 | CNY | 12.9333 | 13.06 | 12.82 | 12.9733 | 12.9733 | +0.04 (+0.31%) | 1,009,953 |
| 14 Dec 2017 | CNY | 13.1133 | 13.1133 | 12.9 | 12.9333 | 12.9333 | -0.2 (-1.52%) | 1,414,354 |
| 13 Dec 2017 | CNY | 12.7667 | 13.1467 | 12.6667 | 13.1333 | 13.1333 | +0.4 (+3.14%) | 1,798,218 |
| 12 Dec 2017 | CNY | 13.12 | 13.1467 | 12.6667 | 12.7333 | 12.7333 | -0.433 (-3.29%) | 1,597,312 |
| 11 Dec 2017 | CNY | 13.0533 | 13.2333 | 13.0333 | 13.1667 | 13.1667 | +0.147 (+1.13%) | 1,487,079 |
