| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 14.72 | 14.98 | 14.53 | 14.68 | 14.68 | -0.06 (-0.41%) | 1,278,000 |
| 22 Jan 2018 | CNY | 14.6 | 14.94 | 14.32 | 14.74 | 14.74 | -0.34 (-2.25%) | 3,188,802 |
| 19 Jan 2018 | CNY | 15.49 | 15.65 | 14.77 | 15.08 | 15.08 | -0.44 (-2.84%) | 4,732,702 |
| 18 Jan 2018 | CNY | 15.55 | 15.73 | 15.4 | 15.52 | 15.52 | -0.17 (-1.08%) | 2,254,647 |
| 17 Jan 2018 | CNY | 15.1 | 16.07 | 14.88 | 15.69 | 15.69 | +0.4 (+2.62%) | 6,154,039 |
| 16 Jan 2018 | CNY | 15.4 | 15.44 | 15.1 | 15.29 | 15.29 | 0.0 (0.0%) | 3,985,135 |
| 15 Jan 2018 | CNY | 14.9 | 15.55 | 14.77 | 15.29 | 15.29 | +0.2 (+1.33%) | 6,573,292 |
| 12 Jan 2018 | CNY | 14.73 | 16.34 | 14.55 | 15.09 | 15.09 | +0.27 (+1.82%) | 9,988,844 |
| 11 Jan 2018 | CNY | 14.63 | 14.97 | 14.55 | 14.82 | 14.82 | -0.03 (-0.20%) | 3,407,981 |
| 10 Jan 2018 | CNY | 15.2 | 15.2 | 14.41 | 14.85 | 14.85 | -0.18 (-1.20%) | 6,422,218 |
| 9 Jan 2018 | CNY | 14.3 | 15.53 | 14.3 | 15.03 | 15.03 | +0.91 (+6.44%) | 12,334,613 |
| 8 Jan 2018 | CNY | 13.89 | 14.17 | 13.77 | 14.12 | 14.12 | +0.23 (+1.66%) | 2,216,163 |
| 5 Jan 2018 | CNY | 13.66 | 13.89 | 13.6 | 13.89 | 13.89 | +0.22 (+1.61%) | 1,949,635 |
| 4 Jan 2018 | CNY | 13.59 | 13.71 | 13.52 | 13.67 | 13.67 | +0.08 (+0.59%) | 1,580,338 |
| 3 Jan 2018 | CNY | 13.39 | 13.59 | 13.29 | 13.59 | 13.59 | +0.2 (+1.49%) | 1,478,421 |
| 2 Jan 2018 | CNY | 13.12 | 13.43 | 13.12 | 13.39 | 13.39 | +0.14 (+1.06%) | 1,099,053 |
| 29 Dec 2017 | CNY | 13.07 | 13.25 | 13.06 | 13.25 | 13.25 | +0.17 (+1.30%) | 799,992 |
| 28 Dec 2017 | CNY | 13.02 | 13.15 | 12.95 | 13.08 | 13.08 | +0.05 (+0.38%) | 821,000 |
| 27 Dec 2017 | CNY | 13.17 | 13.17 | 12.96 | 13.03 | 13.03 | -0.1 (-0.76%) | 831,602 |
| 26 Dec 2017 | CNY | 12.9 | 13.18 | 12.9 | 13.13 | 13.13 | +0.15 (+1.16%) | 745,346 |
| 25 Dec 2017 | CNY | 13.26 | 13.32 | 12.95 | 12.98 | 12.98 | -0.29 (-2.19%) | 1,142,075 |
| 22 Dec 2017 | CNY | 13.3 | 13.4 | 13.26 | 13.27 | 13.27 | -0.03 (-0.23%) | 602,000 |
| 21 Dec 2017 | CNY | 13.4 | 13.54 | 13.01 | 13.3 | 13.3 | -0.22 (-1.63%) | 1,465,462 |
| 20 Dec 2017 | CNY | 13.65 | 13.7 | 13.48 | 13.52 | 13.52 | -0.13 (-0.95%) | 761,100 |
| 19 Dec 2017 | CNY | 13.6 | 13.72 | 13.53 | 13.65 | 13.65 | +0.12 (+0.89%) | 1,046,562 |
| 18 Dec 2017 | CNY | 13.5 | 13.76 | 13.45 | 13.53 | 13.53 | -0.12 (-0.88%) | 1,026,400 |
| 15 Dec 2017 | CNY | 13.43 | 13.79 | 13.36 | 13.65 | 13.65 | +0.2 (+1.49%) | 1,584,600 |
| 14 Dec 2017 | CNY | 13.54 | 13.54 | 13.33 | 13.45 | 13.45 | -0.09 (-0.66%) | 783,994 |
| 13 Dec 2017 | CNY | 13.5 | 13.56 | 13.25 | 13.54 | 13.54 | +0.03 (+0.22%) | 880,900 |
| 12 Dec 2017 | CNY | 13.7 | 13.72 | 13.5 | 13.51 | 13.51 | -0.21 (-1.53%) | 853,300 |
