| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | CNY | 15.08 | 15.27 | 14.83 | 14.87 | 14.87 | -0.2 (-1.33%) | 6,684,064 |
| 8 Jan 2018 | CNY | 15.17 | 15.17 | 14.85 | 15.07 | 15.07 | -0.12 (-0.79%) | 5,255,258 |
| 5 Jan 2018 | CNY | 15.22 | 15.37 | 15.07 | 15.19 | 15.19 | -0.03 (-0.20%) | 7,558,574 |
| 4 Jan 2018 | CNY | 15.97 | 15.97 | 15.21 | 15.22 | 15.22 | -0.62 (-3.91%) | 16,898,173 |
| 3 Jan 2018 | CNY | 14.6 | 15.84 | 14.41 | 15.84 | 15.84 | +1.44 (+10%) | 20,892,109 |
| 2 Jan 2018 | CNY | 14.39 | 14.5 | 14.26 | 14.4 | 14.4 | +0.04 (+0.28%) | 3,870,571 |
| 29 Dec 2017 | CNY | 14.06 | 14.38 | 14.01 | 14.36 | 14.36 | +0.36 (+2.57%) | 4,707,148 |
| 28 Dec 2017 | CNY | 13.92 | 14.15 | 13.85 | 14 | 14 | 0.0 (0.0%) | 3,601,064 |
| 27 Dec 2017 | CNY | 13.97 | 14.26 | 13.88 | 14 | 14 | +0.03 (+0.21%) | 4,935,536 |
| 26 Dec 2017 | CNY | 13.79 | 14 | 13.66 | 13.97 | 13.97 | +0.21 (+1.53%) | 3,583,501 |
| 25 Dec 2017 | CNY | 14.14 | 14.31 | 13.65 | 13.76 | 13.76 | -0.56 (-3.91%) | 6,250,973 |
| 22 Dec 2017 | CNY | 14.51 | 14.74 | 14.3 | 14.32 | 14.32 | -0.18 (-1.24%) | 6,036,279 |
| 21 Dec 2017 | CNY | 14.08 | 14.5 | 14.07 | 14.5 | 14.5 | +0.34 (+2.40%) | 6,325,608 |
| 20 Dec 2017 | CNY | 14.43 | 14.53 | 14.04 | 14.16 | 14.16 | -0.19 (-1.32%) | 4,280,000 |
| 19 Dec 2017 | CNY | 14.24 | 14.47 | 14.2 | 14.35 | 14.35 | +0.12 (+0.84%) | 3,313,685 |
| 18 Dec 2017 | CNY | 14.6 | 14.63 | 14.16 | 14.23 | 14.23 | -0.44 (-3.00%) | 6,096,683 |
| 15 Dec 2017 | CNY | 14.32 | 14.84 | 14.31 | 14.67 | 14.67 | +0.3 (+2.09%) | 8,455,402 |
| 14 Dec 2017 | CNY | 14.5 | 14.57 | 14.28 | 14.37 | 14.37 | -0.24 (-1.64%) | 4,661,842 |
| 13 Dec 2017 | CNY | 14.29 | 14.66 | 14.28 | 14.61 | 14.61 | +0.39 (+2.74%) | 7,249,148 |
| 12 Dec 2017 | CNY | 14.52 | 14.67 | 14.14 | 14.22 | 14.22 | -0.39 (-2.67%) | 5,533,300 |
| 11 Dec 2017 | CNY | 14.47 | 14.69 | 14.34 | 14.61 | 14.61 | +0.2 (+1.39%) | 3,644,800 |
| 8 Dec 2017 | CNY | 14.41 | 14.8 | 14.2 | 14.41 | 14.41 | +0.1 (+0.70%) | 5,416,107 |
| 7 Dec 2017 | CNY | 14.26 | 14.42 | 14.2 | 14.31 | 14.31 | +0.06 (+0.42%) | 3,503,842 |
| 6 Dec 2017 | CNY | 13.88 | 14.28 | 13.88 | 14.25 | 14.25 | +0.36 (+2.59%) | 5,936,225 |
| 5 Dec 2017 | CNY | 14.62 | 14.78 | 13.5 | 13.89 | 13.89 | -0.72 (-4.93%) | 8,299,988 |
| 4 Dec 2017 | CNY | 15.56 | 15.68 | 14.52 | 14.61 | 14.61 | -1.06 (-6.76%) | 8,928,074 |
| 1 Dec 2017 | CNY | 15.39 | 15.67 | 15.33 | 15.67 | 15.67 | +0.32 (+2.08%) | 5,271,583 |
| 30 Nov 2017 | CNY | 15.79 | 15.79 | 15.35 | 15.35 | 15.35 | -0.37 (-2.35%) | 5,174,199 |
| 29 Nov 2017 | CNY | 15.77 | 15.95 | 15.51 | 15.72 | 15.72 | +0.01 (+0.06%) | 6,176,807 |
| 28 Nov 2017 | CNY | 15.36 | 15.79 | 15.33 | 15.71 | 15.71 | +0.25 (+1.62%) | 5,263,709 |
