| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 13.06 | 13.1 | 12.64 | 12.9 | 12.9 | -0.41 (-3.08%) | 5,363,848 |
| 19 Jan 2018 | CNY | 13.36 | 13.4 | 13.17 | 13.31 | 13.31 | -0.04 (-0.30%) | 1,157,121 |
| 18 Jan 2018 | CNY | 13.36 | 13.56 | 13.27 | 13.35 | 13.35 | +0.05 (+0.38%) | 1,242,900 |
| 17 Jan 2018 | CNY | 13.66 | 13.84 | 13.23 | 13.3 | 13.3 | -0.44 (-3.20%) | 3,135,954 |
| 16 Jan 2018 | CNY | 13.46 | 14.12 | 13.45 | 13.74 | 13.74 | +0.39 (+2.92%) | 3,556,877 |
| 15 Jan 2018 | CNY | 13.57 | 13.69 | 13.2 | 13.35 | 13.35 | -0.29 (-2.13%) | 2,198,776 |
| 12 Jan 2018 | CNY | 13.64 | 13.88 | 13.55 | 13.64 | 13.64 | -0.01 (-0.07%) | 1,428,477 |
| 11 Jan 2018 | CNY | 13.77 | 13.86 | 13.52 | 13.65 | 13.65 | -0.12 (-0.87%) | 2,289,772 |
| 10 Jan 2018 | CNY | 13.95 | 14.17 | 13.6 | 13.77 | 13.77 | -0.22 (-1.57%) | 3,053,777 |
| 9 Jan 2018 | CNY | 14.15 | 14.36 | 13.8 | 13.99 | 13.99 | -0.29 (-2.03%) | 3,255,926 |
| 8 Jan 2018 | CNY | 13.99 | 14.55 | 13.91 | 14.28 | 14.28 | +0.3 (+2.15%) | 5,577,354 |
| 5 Jan 2018 | CNY | 14.15 | 14.19 | 13.86 | 13.98 | 13.98 | -0.04 (-0.29%) | 2,908,366 |
| 4 Jan 2018 | CNY | 13.88 | 14.23 | 13.88 | 14.02 | 14.02 | -0.05 (-0.36%) | 4,046,604 |
| 3 Jan 2018 | CNY | 13.58 | 14.26 | 13.5 | 14.07 | 14.07 | +0.44 (+3.23%) | 6,978,874 |
| 2 Jan 2018 | CNY | 13 | 13.7 | 13 | 13.63 | 13.63 | +0.59 (+4.52%) | 5,126,199 |
| 29 Dec 2017 | CNY | 12.86 | 13.12 | 12.76 | 13.04 | 13.04 | +0.2 (+1.56%) | 1,597,114 |
| 28 Dec 2017 | CNY | 12.87 | 13 | 12.78 | 12.84 | 12.84 | -0.06 (-0.47%) | 1,378,900 |
| 27 Dec 2017 | CNY | 12.93 | 13.03 | 12.83 | 12.9 | 12.9 | -0.02 (-0.15%) | 1,476,938 |
| 26 Dec 2017 | CNY | 13.11 | 13.13 | 12.74 | 12.92 | 12.92 | -0.18 (-1.37%) | 2,274,646 |
| 25 Dec 2017 | CNY | 13.01 | 13.27 | 13.01 | 13.1 | 13.1 | +0.02 (+0.15%) | 1,883,061 |
| 22 Dec 2017 | CNY | 13.26 | 13.42 | 12.96 | 13.08 | 13.08 | -0.2 (-1.51%) | 3,032,260 |
| 21 Dec 2017 | CNY | 12.58 | 13.45 | 12.57 | 13.28 | 13.28 | +0.65 (+5.15%) | 6,616,300 |
| 20 Dec 2017 | CNY | 12.42 | 12.85 | 12.3 | 12.63 | 12.63 | +0.21 (+1.69%) | 2,374,460 |
| 19 Dec 2017 | CNY | 12.29 | 12.64 | 12.29 | 12.42 | 12.42 | +0.12 (+0.98%) | 1,273,620 |
| 18 Dec 2017 | CNY | 12.55 | 12.77 | 12.27 | 12.3 | 12.3 | -0.26 (-2.07%) | 1,488,216 |
| 15 Dec 2017 | CNY | 12.86 | 12.93 | 12.56 | 12.56 | 12.56 | -0.37 (-2.86%) | 979,920 |
| 14 Dec 2017 | CNY | 12.9 | 12.97 | 12.79 | 12.93 | 12.93 | +0.03 (+0.23%) | 823,300 |
| 13 Dec 2017 | CNY | 12.99 | 12.99 | 12.8 | 12.9 | 12.9 | -0.06 (-0.46%) | 965,692 |
| 12 Dec 2017 | CNY | 13.15 | 13.21 | 12.96 | 12.96 | 12.96 | -0.23 (-1.74%) | 1,012,600 |
| 11 Dec 2017 | CNY | 13.06 | 13.19 | 12.92 | 13.19 | 13.19 | +0.14 (+1.07%) | 1,716,100 |
