| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | CNY | 13.85 | 14.3 | 13.74 | 14.23 | 14.23 | +0.28 (+2.01%) | 10,092,062 |
| 9 Jan 2018 | CNY | 13.61 | 14.2 | 13.57 | 13.95 | 13.95 | +0.24 (+1.75%) | 8,208,961 |
| 8 Jan 2018 | CNY | 14.1 | 14.1 | 13.5 | 13.71 | 13.71 | -0.54 (-3.79%) | 9,982,091 |
| 5 Jan 2018 | CNY | 14.31 | 14.6 | 14.21 | 14.25 | 14.25 | -0.18 (-1.25%) | 6,327,898 |
| 4 Jan 2018 | CNY | 14.33 | 14.49 | 14.25 | 14.43 | 14.43 | -0.03 (-0.21%) | 5,120,906 |
| 3 Jan 2018 | CNY | 14.29 | 14.75 | 14.13 | 14.46 | 14.46 | +0.17 (+1.19%) | 7,767,314 |
| 2 Jan 2018 | CNY | 14.31 | 14.37 | 14.15 | 14.29 | 14.29 | +0.04 (+0.28%) | 4,230,515 |
| 29 Dec 2017 | CNY | 14.11 | 14.31 | 14.06 | 14.25 | 14.25 | +0.11 (+0.78%) | 4,277,070 |
| 28 Dec 2017 | CNY | 13.97 | 14.33 | 13.91 | 14.14 | 14.14 | +0.06 (+0.43%) | 4,963,308 |
| 27 Dec 2017 | CNY | 14.13 | 14.28 | 14.07 | 14.08 | 14.08 | -0.24 (-1.68%) | 5,768,140 |
| 26 Dec 2017 | CNY | 14.05 | 14.89 | 13.93 | 14.32 | 14.32 | +0.21 (+1.49%) | 8,118,612 |
| 25 Dec 2017 | CNY | 13.97 | 14.26 | 13.72 | 14.11 | 14.11 | +0.04 (+0.28%) | 6,934,921 |
| 22 Dec 2017 | CNY | 14.4 | 14.47 | 13.91 | 14.07 | 14.07 | -0.34 (-2.36%) | 8,890,084 |
| 21 Dec 2017 | CNY | 15.52 | 15.61 | 14.12 | 14.41 | 14.41 | -1.19 (-7.63%) | 14,393,119 |
| 20 Dec 2017 | CNY | 15.75 | 15.83 | 15.47 | 15.6 | 15.6 | -0.02 (-0.13%) | 6,219,389 |
| 19 Dec 2017 | CNY | 15.45 | 15.76 | 15.45 | 15.62 | 15.62 | +0.19 (+1.23%) | 7,182,453 |
| 18 Dec 2017 | CNY | 16.09 | 16.24 | 15.4 | 15.43 | 15.43 | -0.65 (-4.04%) | 10,188,800 |
| 15 Dec 2017 | CNY | 15.8 | 16.17 | 15.66 | 16.08 | 16.08 | +0.19 (+1.20%) | 12,308,107 |
| 14 Dec 2017 | CNY | 15.66 | 15.95 | 15.48 | 15.89 | 15.89 | +0.16 (+1.02%) | 9,436,042 |
| 13 Dec 2017 | CNY | 15.81 | 15.96 | 15.4 | 15.73 | 15.73 | -0.12 (-0.76%) | 10,658,348 |
| 12 Dec 2017 | CNY | 15.9 | 16.15 | 15.75 | 15.85 | 15.85 | -0.14 (-0.88%) | 9,122,337 |
| 11 Dec 2017 | CNY | 15.85 | 16.24 | 15.78 | 15.99 | 15.99 | -0.01 (-0.06%) | 9,668,215 |
| 8 Dec 2017 | CNY | 16.04 | 16.28 | 15.73 | 16 | 16 | -0.27 (-1.66%) | 12,985,353 |
| 7 Dec 2017 | CNY | 16.11 | 16.54 | 15.96 | 16.27 | 16.27 | -0.09 (-0.55%) | 15,577,392 |
| 6 Dec 2017 | CNY | 15.53 | 16.57 | 15.42 | 16.36 | 16.36 | +0.67 (+4.27%) | 21,485,701 |
| 5 Dec 2017 | CNY | 15.32 | 15.95 | 15.26 | 15.69 | 15.69 | +0.16 (+1.03%) | 15,900,722 |
| 4 Dec 2017 | CNY | 15.7 | 16.19 | 15.31 | 15.53 | 15.53 | +0.09 (+0.58%) | 22,356,876 |
| 1 Dec 2017 | CNY | 14.1 | 15.44 | 14.06 | 15.44 | 15.44 | +1.4 (+9.97%) | 10,448,851 |
| 30 Nov 2017 | CNY | 14.22 | 14.36 | 13.91 | 14.04 | 14.04 | -0.1 (-0.71%) | 3,140,699 |
| 29 Nov 2017 | CNY | 14.41 | 14.41 | 14.02 | 14.14 | 14.14 | -0.27 (-1.87%) | 4,434,101 |
