| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 14.6 | 14.75 | 14.3 | 14.64 | 14.64 | +0.04 (+0.27%) | 1,790,051 |
| 19 Jan 2018 | CNY | 14.78 | 14.78 | 14.4 | 14.6 | 14.6 | -0.13 (-0.88%) | 1,875,500 |
| 18 Jan 2018 | CNY | 14.8 | 14.86 | 14.58 | 14.73 | 14.73 | -0.05 (-0.34%) | 698,900 |
| 17 Jan 2018 | CNY | 14.9 | 14.9 | 14.53 | 14.78 | 14.78 | -0.06 (-0.40%) | 1,098,300 |
| 16 Jan 2018 | CNY | 14.84 | 15.14 | 14.6 | 14.84 | 14.84 | -0.16 (-1.07%) | 1,604,945 |
| 15 Jan 2018 | CNY | 15.9 | 15.9 | 14.9 | 15 | 15 | -1 (-6.25%) | 1,694,600 |
| 12 Jan 2018 | CNY | 16.31 | 16.46 | 15.95 | 16 | 16 | -0.62 (-3.73%) | 2,164,565 |
| 11 Jan 2018 | CNY | 16.17 | 16.74 | 16.04 | 16.62 | 16.62 | +0.47 (+2.91%) | 1,348,692 |
| 10 Jan 2018 | CNY | 16.12 | 16.28 | 16.11 | 16.15 | 16.15 | -0.05 (-0.31%) | 735,500 |
| 9 Jan 2018 | CNY | 16.33 | 16.35 | 16.11 | 16.2 | 16.2 | -0.1 (-0.61%) | 862,000 |
| 8 Jan 2018 | CNY | 16.41 | 16.41 | 16.07 | 16.3 | 16.3 | -0.08 (-0.49%) | 918,800 |
| 5 Jan 2018 | CNY | 16.33 | 16.46 | 16.3 | 16.38 | 16.38 | +0.04 (+0.24%) | 812,420 |
| 4 Jan 2018 | CNY | 16.6 | 16.62 | 16.23 | 16.34 | 16.34 | -0.33 (-1.98%) | 1,096,315 |
| 3 Jan 2018 | CNY | 16.41 | 16.68 | 16.39 | 16.67 | 16.67 | +0.19 (+1.15%) | 1,289,265 |
| 2 Jan 2018 | CNY | 16.34 | 16.57 | 16.34 | 16.48 | 16.48 | +0.14 (+0.86%) | 793,000 |
| 29 Dec 2017 | CNY | 16.24 | 16.35 | 16.13 | 16.34 | 16.34 | +0.07 (+0.43%) | 723,110 |
| 28 Dec 2017 | CNY | 16 | 16.53 | 16 | 16.27 | 16.27 | +0.04 (+0.25%) | 799,244 |
| 27 Dec 2017 | CNY | 16.09 | 16.42 | 16 | 16.23 | 16.23 | +0.18 (+1.12%) | 801,800 |
| 26 Dec 2017 | CNY | 15.76 | 16.05 | 15.72 | 16.05 | 16.05 | +0.16 (+1.01%) | 829,749 |
| 25 Dec 2017 | CNY | 16.3 | 16.32 | 15.75 | 15.89 | 15.89 | -0.43 (-2.63%) | 976,700 |
| 22 Dec 2017 | CNY | 16.31 | 16.46 | 16.25 | 16.32 | 16.32 | +0.04 (+0.25%) | 618,765 |
| 21 Dec 2017 | CNY | 16.27 | 16.36 | 16.02 | 16.28 | 16.28 | +0.01 (+0.06%) | 818,800 |
| 20 Dec 2017 | CNY | 16.83 | 16.92 | 16.2 | 16.27 | 16.27 | -0.56 (-3.33%) | 1,278,966 |
| 19 Dec 2017 | CNY | 16.99 | 16.99 | 16.8 | 16.83 | 16.83 | -0.01 (-0.06%) | 827,727 |
| 18 Dec 2017 | CNY | 17.11 | 17.37 | 16.79 | 16.84 | 16.84 | -0.27 (-1.58%) | 725,964 |
| 15 Dec 2017 | CNY | 16.95 | 17.5 | 16.95 | 17.11 | 17.11 | -0.02 (-0.12%) | 935,400 |
| 14 Dec 2017 | CNY | 17.27 | 17.37 | 16.85 | 17.13 | 17.13 | -0.14 (-0.81%) | 1,010,411 |
| 13 Dec 2017 | CNY | 17.23 | 17.38 | 17.02 | 17.27 | 17.27 | +0.1 (+0.58%) | 900,513 |
| 12 Dec 2017 | CNY | 17.63 | 17.63 | 17.11 | 17.17 | 17.17 | -0.43 (-2.44%) | 1,075,302 |
| 11 Dec 2017 | CNY | 17.65 | 17.74 | 17.46 | 17.6 | 17.6 | +0.05 (+0.28%) | 1,282,677 |
