| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 13.08 | 13.1667 | 12.8 | 12.92 | 12.92 | -0.213 (-1.62%) | 4,485,964 |
| 22 Jan 2018 | CNY | 12.72 | 13.2267 | 12.5533 | 13.1333 | 13.1333 | +0.247 (+1.91%) | 5,991,456 |
| 19 Jan 2018 | CNY | 13 | 13.26 | 12.8667 | 12.8867 | 12.8867 | -0.087 (-0.67%) | 4,425,757 |
| 18 Jan 2018 | CNY | 13.0733 | 13.2067 | 12.9133 | 12.9733 | 12.9733 | -0.26 (-1.96%) | 4,345,807 |
| 17 Jan 2018 | CNY | 12.8933 | 13.4533 | 12.5467 | 13.2333 | 13.2333 | +0.213 (+1.64%) | 7,879,452 |
| 16 Jan 2018 | CNY | 12.9667 | 13.2333 | 12.7733 | 13.02 | 13.02 | +0.053 (+0.41%) | 6,266,700 |
| 15 Jan 2018 | CNY | 14 | 14 | 12.8 | 12.9667 | 12.9667 | -1.193 (-8.43%) | 11,767,597 |
| 12 Jan 2018 | CNY | 14.7933 | 14.8467 | 14.1467 | 14.16 | 14.16 | -0.66 (-4.45%) | 9,601,138 |
| 11 Jan 2018 | CNY | 14.52 | 14.96 | 14.2667 | 14.82 | 14.82 | +0.22 (+1.51%) | 10,784,610 |
| 10 Jan 2018 | CNY | 14.34 | 14.7133 | 14.12 | 14.6 | 14.6 | +0.16 (+1.11%) | 8,067,534 |
| 9 Jan 2018 | CNY | 14.6 | 14.6667 | 14.28 | 14.44 | 14.44 | -0.227 (-1.55%) | 5,996,241 |
| 8 Jan 2018 | CNY | 14.72 | 14.7933 | 14.2733 | 14.6667 | 14.6667 | 0.0 (0.0%) | 7,801,141 |
| 5 Jan 2018 | CNY | 15.0867 | 15.1467 | 14.6 | 14.6667 | 14.6667 | -0.613 (-4.01%) | 11,768,065 |
| 4 Jan 2018 | CNY | 15.1667 | 15.5933 | 15.0467 | 15.28 | 15.28 | +0.06 (+0.39%) | 14,427,796 |
| 3 Jan 2018 | CNY | 15.1267 | 15.3667 | 14.98 | 15.22 | 15.22 | +0.04 (+0.26%) | 11,726,575 |
| 2 Jan 2018 | CNY | 14.78 | 15.1933 | 14.44 | 15.18 | 15.18 | +0.373 (+2.52%) | 11,081,494 |
| 29 Dec 2017 | CNY | 14.2867 | 15.0667 | 14.2667 | 14.8067 | 14.8067 | +0.427 (+2.97%) | 12,130,906 |
| 28 Dec 2017 | CNY | 14.3133 | 14.7067 | 14.2333 | 14.38 | 14.38 | +0.047 (+0.33%) | 8,657,118 |
| 27 Dec 2017 | CNY | 14.5533 | 14.8867 | 14.2 | 14.3333 | 14.3333 | -0.287 (-1.96%) | 9,765,075 |
| 26 Dec 2017 | CNY | 14.7933 | 14.9 | 14.1067 | 14.62 | 14.62 | -0.173 (-1.17%) | 12,123,171 |
| 25 Dec 2017 | CNY | 15.1333 | 15.1733 | 14.6867 | 14.7933 | 14.7933 | -0.487 (-3.19%) | 9,997,006 |
| 22 Dec 2017 | CNY | 15.4067 | 15.6067 | 14.9667 | 15.28 | 15.28 | -0.333 (-2.13%) | 15,006,807 |
| 21 Dec 2017 | CNY | 14.8 | 15.96 | 14.6733 | 15.6133 | 15.6133 | +0.613 (+4.09%) | 21,927,582 |
| 20 Dec 2017 | CNY | 15 | 15.5067 | 14.5933 | 15 | 15 | -0.187 (-1.23%) | 18,724,036 |
| 19 Dec 2017 | CNY | 15.1533 | 15.34 | 14.84 | 15.1867 | 15.1867 | +0.12 (+0.80%) | 14,186,464 |
| 18 Dec 2017 | CNY | 15.48 | 15.5533 | 14.7067 | 15.0667 | 15.0667 | -0.6 (-3.83%) | 17,182,080 |
| 15 Dec 2017 | CNY | 15.9133 | 16.08 | 15.3467 | 15.6667 | 15.6667 | -0.253 (-1.59%) | 21,442,776 |
| 14 Dec 2017 | CNY | 16.3667 | 16.5267 | 15.6467 | 15.92 | 15.92 | -0.093 (-0.58%) | 32,179,404 |
| 13 Dec 2017 | CNY | 14.3267 | 16.0133 | 14.3267 | 16.0133 | 16.0133 | +1.453 (+9.98%) | 22,552,771 |
| 12 Dec 2017 | CNY | 14.6867 | 15.1733 | 14.5333 | 14.56 | 14.56 | -0.293 (-1.97%) | 17,095,389 |
