| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 15.58 | 15.78 | 15.38 | 15.65 | 15.65 | +0.01 (+0.06%) | 8,001,112 |
| 22 Jan 2018 | CNY | 15.31 | 15.87 | 14.91 | 15.64 | 15.64 | +0.84 (+5.68%) | 17,416,504 |
| 19 Jan 2018 | CNY | 14.61 | 15.05 | 14.56 | 14.8 | 14.8 | +0.15 (+1.02%) | 3,640,573 |
| 18 Jan 2018 | CNY | 14.69 | 14.82 | 14.48 | 14.65 | 14.65 | -0.03 (-0.20%) | 4,744,579 |
| 17 Jan 2018 | CNY | 14.58 | 15 | 14.3 | 14.68 | 14.68 | +0.06 (+0.41%) | 6,301,437 |
| 16 Jan 2018 | CNY | 15.29 | 15.3 | 14.27 | 14.62 | 14.62 | -0.63 (-4.13%) | 10,961,583 |
| 15 Jan 2018 | CNY | 15.57 | 15.7 | 15.16 | 15.25 | 15.25 | -0.42 (-2.68%) | 8,452,640 |
| 12 Jan 2018 | CNY | 15.7 | 15.78 | 15.52 | 15.67 | 15.67 | -0.1 (-0.63%) | 5,527,957 |
| 11 Jan 2018 | CNY | 15.16 | 15.87 | 14.99 | 15.77 | 15.77 | +0.44 (+2.87%) | 7,992,476 |
| 10 Jan 2018 | CNY | 15.29 | 15.39 | 14.98 | 15.33 | 15.33 | +0.1 (+0.66%) | 4,909,959 |
| 9 Jan 2018 | CNY | 15.39 | 15.48 | 15.17 | 15.23 | 15.23 | -0.12 (-0.78%) | 4,738,963 |
| 8 Jan 2018 | CNY | 15.59 | 15.68 | 15.2 | 15.35 | 15.35 | -0.3 (-1.92%) | 6,577,075 |
| 5 Jan 2018 | CNY | 15.55 | 15.96 | 15.54 | 15.65 | 15.65 | -0.07 (-0.45%) | 5,665,711 |
| 4 Jan 2018 | CNY | 15.69 | 15.83 | 15.55 | 15.72 | 15.72 | -0.08 (-0.51%) | 4,167,092 |
| 3 Jan 2018 | CNY | 15.15 | 15.99 | 15.09 | 15.8 | 15.8 | +0.65 (+4.29%) | 8,497,526 |
| 2 Jan 2018 | CNY | 14.9 | 15.35 | 14.61 | 15.15 | 15.15 | +0.27 (+1.81%) | 4,827,405 |
| 29 Dec 2017 | CNY | 15.1 | 15.1 | 14.69 | 14.88 | 14.88 | -0.1 (-0.67%) | 5,539,995 |
| 28 Dec 2017 | CNY | 15.09 | 15.35 | 14.72 | 14.98 | 14.98 | -0.14 (-0.93%) | 5,014,767 |
| 27 Dec 2017 | CNY | 15.17 | 15.28 | 14.94 | 15.12 | 15.12 | -0.02 (-0.13%) | 3,738,998 |
| 26 Dec 2017 | CNY | 15.39 | 15.39 | 15.03 | 15.14 | 15.14 | -0.22 (-1.43%) | 4,152,090 |
| 25 Dec 2017 | CNY | 15.35 | 15.65 | 15.26 | 15.36 | 15.36 | -0.04 (-0.26%) | 3,502,137 |
| 22 Dec 2017 | CNY | 15.55 | 15.96 | 15.25 | 15.4 | 15.4 | -0.15 (-0.96%) | 3,681,459 |
| 21 Dec 2017 | CNY | 15.18 | 15.73 | 15.18 | 15.55 | 15.55 | -0.03 (-0.19%) | 4,333,839 |
| 20 Dec 2017 | CNY | 16.17 | 16.38 | 15.48 | 15.58 | 15.58 | -0.4 (-2.50%) | 13,686,677 |
| 19 Dec 2017 | CNY | 16 | 16.04 | 15.73 | 15.98 | 15.98 | -0.13 (-0.81%) | 8,763,651 |
| 18 Dec 2017 | CNY | 15.8 | 16.18 | 15.65 | 16.11 | 16.11 | +0.31 (+1.96%) | 11,205,831 |
| 15 Dec 2017 | CNY | 15.5 | 15.8 | 15.35 | 15.8 | 15.8 | +0.3 (+1.94%) | 5,830,776 |
| 14 Dec 2017 | CNY | 15.48 | 15.59 | 15.32 | 15.5 | 15.5 | +0.02 (+0.13%) | 5,671,601 |
| 13 Dec 2017 | CNY | 15.78 | 15.78 | 15.27 | 15.48 | 15.48 | -0.18 (-1.15%) | 5,910,578 |
| 12 Dec 2017 | CNY | 15.85 | 15.91 | 15.5 | 15.66 | 15.66 | -0.06 (-0.38%) | 5,026,216 |
