| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 13.65 | 13.82 | 13.6 | 13.6 | 13.6 | -0.16 (-1.16%) | 1,970,322 |
| 22 Jan 2018 | CNY | 13.31 | 13.92 | 13.28 | 13.76 | 13.76 | +0.36 (+2.69%) | 3,488,557 |
| 19 Jan 2018 | CNY | 13.26 | 13.65 | 13.26 | 13.4 | 13.4 | +0.14 (+1.06%) | 1,447,017 |
| 18 Jan 2018 | CNY | 13.32 | 13.44 | 13.24 | 13.26 | 13.26 | -0.13 (-0.97%) | 1,332,912 |
| 17 Jan 2018 | CNY | 13.25 | 13.47 | 12.9 | 13.39 | 13.39 | +0.13 (+0.98%) | 2,967,633 |
| 16 Jan 2018 | CNY | 13.21 | 13.4 | 13.15 | 13.26 | 13.26 | +0.03 (+0.23%) | 1,546,064 |
| 15 Jan 2018 | CNY | 13.53 | 13.6 | 13.15 | 13.23 | 13.23 | -0.3 (-2.22%) | 2,732,890 |
| 12 Jan 2018 | CNY | 14 | 14.03 | 13.5 | 13.53 | 13.53 | -0.53 (-3.77%) | 3,833,323 |
| 11 Jan 2018 | CNY | 13.71 | 14.24 | 13.56 | 14.06 | 14.06 | +0.26 (+1.88%) | 5,263,284 |
| 10 Jan 2018 | CNY | 13.67 | 13.84 | 13.3 | 13.8 | 13.8 | +0.25 (+1.85%) | 4,462,388 |
| 9 Jan 2018 | CNY | 13.46 | 13.6 | 13.3 | 13.55 | 13.55 | +0.07 (+0.52%) | 1,578,985 |
| 8 Jan 2018 | CNY | 13.5 | 13.57 | 13.2 | 13.48 | 13.48 | -0.05 (-0.37%) | 2,208,223 |
| 5 Jan 2018 | CNY | 13.56 | 13.78 | 13.5 | 13.53 | 13.53 | -0.01 (-0.07%) | 1,947,366 |
| 4 Jan 2018 | CNY | 13.73 | 13.73 | 13.46 | 13.54 | 13.54 | -0.24 (-1.74%) | 2,397,783 |
| 3 Jan 2018 | CNY | 13.77 | 13.9 | 13.57 | 13.78 | 13.78 | +0.03 (+0.22%) | 3,018,495 |
| 2 Jan 2018 | CNY | 13.73 | 13.84 | 13.67 | 13.75 | 13.75 | -0.11 (-0.79%) | 1,748,350 |
| 29 Dec 2017 | CNY | 13.5 | 13.95 | 13.46 | 13.86 | 13.86 | +0.22 (+1.61%) | 3,278,523 |
| 28 Dec 2017 | CNY | 13.28 | 13.64 | 13.2 | 13.64 | 13.64 | +0.35 (+2.63%) | 2,867,165 |
| 27 Dec 2017 | CNY | 13.31 | 13.68 | 13.29 | 13.29 | 13.29 | -0.07 (-0.52%) | 2,998,750 |
| 26 Dec 2017 | CNY | 13.01 | 13.4 | 12.98 | 13.36 | 13.36 | -0.03 (-0.22%) | 3,025,496 |
| 25 Dec 2017 | CNY | 13.49 | 13.68 | 13.35 | 13.39 | 13.39 | -0.11 (-0.81%) | 2,700,024 |
| 22 Dec 2017 | CNY | 13.7 | 13.75 | 13.45 | 13.5 | 13.5 | -0.19 (-1.39%) | 4,003,748 |
| 21 Dec 2017 | CNY | 14.2 | 14.2 | 13.33 | 13.69 | 13.69 | -0.61 (-4.27%) | 9,020,022 |
| 20 Dec 2017 | CNY | 14.62 | 14.68 | 14.3 | 14.3 | 14.3 | -0.4 (-2.72%) | 4,639,950 |
| 19 Dec 2017 | CNY | 14.47 | 14.79 | 14.32 | 14.7 | 14.7 | +0.11 (+0.75%) | 5,949,150 |
| 18 Dec 2017 | CNY | 14.66 | 14.94 | 14.41 | 14.59 | 14.59 | -0.24 (-1.62%) | 6,665,392 |
| 15 Dec 2017 | CNY | 14.29 | 14.95 | 14.12 | 14.83 | 14.83 | +0.21 (+1.44%) | 11,121,598 |
| 14 Dec 2017 | CNY | 14.3 | 15.16 | 14.23 | 14.62 | 14.62 | +0.22 (+1.53%) | 11,127,278 |
| 13 Dec 2017 | CNY | 14.38 | 14.52 | 14.11 | 14.4 | 14.4 | -0.16 (-1.10%) | 8,455,515 |
| 12 Dec 2017 | CNY | 14.8 | 14.89 | 14.44 | 14.56 | 14.56 | -0.09 (-0.61%) | 16,559,012 |
