| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 12.66 | 12.8 | 12.2533 | 12.2667 | 12.2667 | -0.313 (-2.49%) | 4,018,183 |
| 22 Jan 2018 | CNY | 11.9333 | 12.5933 | 11.8667 | 12.58 | 12.58 | +0.6 (+5.01%) | 5,696,160 |
| 19 Jan 2018 | CNY | 12.06 | 12.26 | 11.8467 | 11.98 | 11.98 | -0.08 (-0.66%) | 3,480,118 |
| 18 Jan 2018 | CNY | 12.0333 | 12.3 | 11.8333 | 12.06 | 12.06 | -0.013 (-0.11%) | 4,075,647 |
| 17 Jan 2018 | CNY | 12.1333 | 12.1733 | 11.6 | 12.0733 | 12.0733 | -0.033 (-0.28%) | 7,526,409 |
| 16 Jan 2018 | CNY | 12.3 | 12.4 | 11.8667 | 12.1067 | 12.1067 | -0.293 (-2.37%) | 7,012,728 |
| 15 Jan 2018 | CNY | 12.88 | 12.88 | 12.2667 | 12.4 | 12.4 | -0.533 (-4.12%) | 7,594,371 |
| 12 Jan 2018 | CNY | 13.22 | 13.2267 | 12.88 | 12.9333 | 12.9333 | -0.32 (-2.41%) | 5,380,212 |
| 11 Jan 2018 | CNY | 12.9333 | 13.42 | 12.6533 | 13.2533 | 13.2533 | +0.2 (+1.53%) | 9,139,551 |
| 10 Jan 2018 | CNY | 12.8533 | 13.38 | 12.8533 | 13.0533 | 13.0533 | +0.487 (+3.87%) | 12,814,104 |
| 9 Jan 2018 | CNY | 12.5333 | 12.82 | 12.4 | 12.5667 | 12.5667 | 0.0 (0.0%) | 6,612,913 |
| 8 Jan 2018 | CNY | 13.14 | 13.1467 | 12.48 | 12.5667 | 12.5667 | -0.687 (-5.18%) | 10,899,132 |
| 5 Jan 2018 | CNY | 13.1333 | 13.3333 | 13.0733 | 13.2533 | 13.2533 | +0.053 (+0.40%) | 5,022,055 |
| 4 Jan 2018 | CNY | 13.3267 | 13.38 | 13.0733 | 13.2 | 13.2 | -0.127 (-0.95%) | 5,416,413 |
| 3 Jan 2018 | CNY | 13.4 | 13.44 | 13.18 | 13.3267 | 13.3267 | -0.113 (-0.84%) | 5,509,821 |
| 2 Jan 2018 | CNY | 13.3333 | 13.5733 | 13.1467 | 13.44 | 13.44 | +0.107 (+0.80%) | 8,022,042 |
| 29 Dec 2017 | CNY | 12.9467 | 13.3333 | 12.6667 | 13.3333 | 13.3333 | +0.567 (+4.44%) | 12,651,102 |
| 28 Dec 2017 | CNY | 12.2867 | 12.8667 | 12.2867 | 12.7667 | 12.7667 | +0.367 (+2.96%) | 11,808,666 |
| 27 Dec 2017 | CNY | 12.9 | 13.02 | 12.22 | 12.4 | 12.4 | -0.433 (-3.38%) | 9,845,817 |
| 26 Dec 2017 | CNY | 13.1733 | 13.2733 | 12.48 | 12.8333 | 12.8333 | -0.4 (-3.02%) | 14,321,110 |
| 25 Dec 2017 | CNY | 13.5267 | 13.5267 | 12.9933 | 13.2333 | 13.2333 | -0.327 (-2.41%) | 9,378,214 |
| 22 Dec 2017 | CNY | 13.4 | 13.6333 | 13.1067 | 13.56 | 13.56 | +0.067 (+0.49%) | 8,362,914 |
| 21 Dec 2017 | CNY | 13.9933 | 13.9933 | 13.1067 | 13.4933 | 13.4933 | -0.54 (-3.85%) | 15,715,138 |
| 20 Dec 2017 | CNY | 14.06 | 14.3267 | 13.68 | 14.0333 | 14.0333 | +0.213 (+1.54%) | 16,324,378 |
| 19 Dec 2017 | CNY | 14.22 | 14.64 | 13.82 | 13.82 | 13.82 | -1.533 (-9.99%) | 30,593,370 |
| 18 Dec 2017 | CNY | 15.3533 | 15.3533 | 15.3533 | 15.3533 | 15.3533 | 0.0 (0.0%) | 0 |
| 15 Dec 2017 | CNY | 15.3533 | 15.3533 | 15.3533 | 15.3533 | 15.3533 | 0.0 (0.0%) | 0 |
| 14 Dec 2017 | CNY | 15.3533 | 15.3533 | 15.3533 | 15.3533 | 15.3533 | 0.0 (0.0%) | 0 |
| 13 Dec 2017 | CNY | 15.3533 | 15.3533 | 15.3533 | 15.3533 | 15.3533 | 0.0 (0.0%) | 0 |
| 12 Dec 2017 | CNY | 15.3533 | 15.3533 | 15.3533 | 15.3533 | 15.3533 | 0.0 (0.0%) | 0 |
