| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2018 | CNY | 14.65 | 14.7 | 14.55 | 14.635 | 14.635 | +0.01 (+0.07%) | 2,651,158 |
| 23 Jan 2018 | CNY | 14.85 | 14.895 | 14.55 | 14.625 | 14.625 | -0.225 (-1.52%) | 2,225,134 |
| 22 Jan 2018 | CNY | 14.7 | 14.94 | 14.45 | 14.85 | 14.85 | +0.15 (+1.02%) | 1,562,640 |
| 19 Jan 2018 | CNY | 14.6 | 14.785 | 14.585 | 14.7 | 14.7 | +0.1 (+0.68%) | 1,293,016 |
| 18 Jan 2018 | CNY | 14.64 | 14.785 | 14.52 | 14.6 | 14.6 | -0.04 (-0.27%) | 1,199,740 |
| 17 Jan 2018 | CNY | 14.85 | 14.855 | 14.4 | 14.64 | 14.64 | -0.2 (-1.35%) | 2,633,454 |
| 16 Jan 2018 | CNY | 14.84 | 14.98 | 14.825 | 14.84 | 14.84 | -0.045 (-0.30%) | 1,361,914 |
| 15 Jan 2018 | CNY | 15.25 | 15.385 | 14.8 | 14.885 | 14.885 | -0.365 (-2.39%) | 2,329,094 |
| 12 Jan 2018 | CNY | 15.495 | 15.495 | 15.21 | 15.25 | 15.25 | -0.27 (-1.74%) | 2,227,738 |
| 11 Jan 2018 | CNY | 15.135 | 15.685 | 14.91 | 15.52 | 15.52 | +0.43 (+2.85%) | 2,775,904 |
| 10 Jan 2018 | CNY | 15.435 | 15.47 | 15.075 | 15.09 | 15.09 | -0.345 (-2.24%) | 2,057,600 |
| 9 Jan 2018 | CNY | 15.455 | 15.485 | 15.285 | 15.435 | 15.435 | +0.05 (+0.32%) | 1,294,288 |
| 8 Jan 2018 | CNY | 15.45 | 15.53 | 15.19 | 15.385 | 15.385 | -0.11 (-0.71%) | 2,339,656 |
| 5 Jan 2018 | CNY | 15.615 | 15.685 | 15.425 | 15.495 | 15.495 | -0.03 (-0.19%) | 1,418,116 |
| 4 Jan 2018 | CNY | 15.64 | 15.79 | 15.52 | 15.525 | 15.525 | -0.115 (-0.74%) | 1,683,542 |
| 3 Jan 2018 | CNY | 15.7 | 15.825 | 15.51 | 15.64 | 15.64 | -0.075 (-0.48%) | 2,040,678 |
| 2 Jan 2018 | CNY | 15.65 | 15.795 | 15.555 | 15.715 | 15.715 | -0.065 (-0.41%) | 1,868,362 |
| 29 Dec 2017 | CNY | 15.35 | 15.83 | 15.35 | 15.78 | 15.78 | +0.465 (+3.04%) | 2,736,308 |
| 28 Dec 2017 | CNY | 15.42 | 15.42 | 15.205 | 15.315 | 15.315 | -0.025 (-0.16%) | 1,403,832 |
| 27 Dec 2017 | CNY | 15.64 | 15.69 | 15.255 | 15.34 | 15.34 | -0.295 (-1.89%) | 2,184,674 |
| 26 Dec 2017 | CNY | 15.265 | 15.685 | 15.265 | 15.635 | 15.635 | +0.295 (+1.92%) | 2,448,046 |
| 25 Dec 2017 | CNY | 15.44 | 15.555 | 15.18 | 15.34 | 15.34 | -0.12 (-0.78%) | 1,797,046 |
| 22 Dec 2017 | CNY | 15.395 | 15.645 | 15.175 | 15.46 | 15.46 | +0.18 (+1.18%) | 2,606,202 |
| 21 Dec 2017 | CNY | 15.15 | 15.435 | 15.085 | 15.28 | 15.28 | +0.13 (+0.86%) | 2,246,602 |
| 20 Dec 2017 | CNY | 15.2 | 15.295 | 14.99 | 15.15 | 15.15 | -0.1 (-0.66%) | 2,154,172 |
| 19 Dec 2017 | CNY | 15.33 | 15.44 | 15.14 | 15.25 | 15.25 | -0.15 (-0.97%) | 1,815,000 |
| 18 Dec 2017 | CNY | 15.205 | 15.435 | 14.905 | 15.4 | 15.4 | +0.2 (+1.32%) | 3,240,516 |
| 15 Dec 2017 | CNY | 15.15 | 15.6 | 15.1 | 15.2 | 15.2 | -0.17 (-1.11%) | 4,617,730 |
| 14 Dec 2017 | CNY | 15.425 | 15.45 | 15.1 | 15.37 | 15.37 | -0.09 (-0.58%) | 4,723,524 |
| 13 Dec 2017 | CNY | 14.59 | 15.495 | 14.41 | 15.46 | 15.46 | +0.865 (+5.93%) | 5,334,238 |
