| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 18.9 | 19.12 | 17.83 | 17.83 | 17.83 | -1.98 (-9.99%) | 7,835,421 |
| 19 Jan 2018 | CNY | 20.25 | 20.69 | 19.6 | 19.81 | 19.81 | -0.08 (-0.40%) | 10,213,244 |
| 18 Jan 2018 | CNY | 20.02 | 20.7 | 19.45 | 19.89 | 19.89 | -0.08 (-0.40%) | 9,541,929 |
| 17 Jan 2018 | CNY | 21.67 | 21.75 | 19.97 | 19.97 | 19.97 | -2.22 (-10.00%) | 10,529,987 |
| 16 Jan 2018 | CNY | 19.9 | 23.51 | 19.9 | 22.19 | 22.19 | +0.3 (+1.37%) | 17,012,266 |
| 15 Jan 2018 | CNY | 20.6 | 22.72 | 20.1 | 21.89 | 21.89 | +1.04 (+4.99%) | 16,687,941 |
| 12 Jan 2018 | CNY | 19.78 | 21.85 | 19 | 20.85 | 20.85 | +0.9 (+4.51%) | 15,258,184 |
| 11 Jan 2018 | CNY | 18.89 | 19.95 | 18.87 | 19.95 | 19.95 | +1.81 (+9.98%) | 13,824,980 |
| 10 Jan 2018 | CNY | 16.96 | 18.14 | 16.84 | 18.14 | 18.14 | +1.65 (+10.01%) | 7,959,943 |
| 9 Jan 2018 | CNY | 14.97 | 16.49 | 14.93 | 16.49 | 16.49 | +1.5 (+10.01%) | 5,052,128 |
| 8 Jan 2018 | CNY | 14.97 | 15.06 | 14.93 | 14.99 | 14.99 | -0.09 (-0.60%) | 1,030,801 |
| 5 Jan 2018 | CNY | 14.91 | 15.08 | 14.8 | 15.08 | 15.08 | +0.14 (+0.94%) | 1,298,628 |
| 4 Jan 2018 | CNY | 14.9 | 15.05 | 14.86 | 14.94 | 14.94 | -0.01 (-0.07%) | 848,081 |
| 3 Jan 2018 | CNY | 14.97 | 14.99 | 14.78 | 14.95 | 14.95 | +0.07 (+0.47%) | 998,081 |
| 2 Jan 2018 | CNY | 14.86 | 14.89 | 14.7 | 14.88 | 14.88 | +0.02 (+0.13%) | 639,674 |
| 29 Dec 2017 | CNY | 14.8 | 14.88 | 14.69 | 14.86 | 14.86 | +0.14 (+0.95%) | 628,232 |
| 28 Dec 2017 | CNY | 14.75 | 15 | 14.69 | 14.72 | 14.72 | -0.19 (-1.27%) | 994,065 |
| 27 Dec 2017 | CNY | 15.03 | 15.14 | 14.8 | 14.91 | 14.91 | -0.24 (-1.58%) | 1,306,248 |
| 26 Dec 2017 | CNY | 14.38 | 15.44 | 14.29 | 15.15 | 15.15 | +0.59 (+4.05%) | 2,255,299 |
| 25 Dec 2017 | CNY | 14.02 | 14.99 | 13.77 | 14.56 | 14.56 | +0.39 (+2.75%) | 1,478,546 |
| 22 Dec 2017 | CNY | 14.3 | 14.42 | 14 | 14.17 | 14.17 | -0.12 (-0.84%) | 692,948 |
| 21 Dec 2017 | CNY | 14.4 | 14.44 | 13.96 | 14.29 | 14.29 | -0.11 (-0.76%) | 892,174 |
| 20 Dec 2017 | CNY | 15.08 | 15.08 | 14.25 | 14.4 | 14.4 | -0.64 (-4.26%) | 1,244,231 |
| 19 Dec 2017 | CNY | 14.94 | 15.13 | 14.85 | 15.04 | 15.04 | +0.15 (+1.01%) | 563,869 |
| 18 Dec 2017 | CNY | 15.15 | 15.2 | 14.89 | 14.89 | 14.89 | -0.28 (-1.85%) | 483,700 |
| 15 Dec 2017 | CNY | 15 | 15.3 | 14.89 | 15.17 | 15.17 | +0.17 (+1.13%) | 795,481 |
| 14 Dec 2017 | CNY | 15.13 | 15.15 | 14.91 | 15 | 15 | -0.13 (-0.86%) | 520,200 |
| 13 Dec 2017 | CNY | 15.13 | 15.17 | 15.04 | 15.13 | 15.13 | +0.04 (+0.27%) | 664,874 |
| 12 Dec 2017 | CNY | 15.38 | 15.38 | 14.91 | 15.09 | 15.09 | -0.25 (-1.63%) | 724,474 |
| 11 Dec 2017 | CNY | 14.99 | 15.5 | 14.95 | 15.34 | 15.34 | +0.44 (+2.95%) | 1,036,284 |
