| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2018 | CNY | 12.74 | 12.93 | 12.63 | 12.76 | 12.76 | +0.01 (+0.08%) | 4,699,172 |
| 18 Jan 2018 | CNY | 13.2 | 13.2 | 12.52 | 12.75 | 12.75 | -1.16 (-8.34%) | 11,536,083 |
| 17 Jan 2018 | CNY | 14.03 | 14.17 | 13.65 | 13.91 | 13.91 | -0.08 (-0.57%) | 2,927,269 |
| 16 Jan 2018 | CNY | 13.95 | 14.13 | 13.85 | 13.99 | 13.99 | -0.04 (-0.29%) | 3,231,768 |
| 15 Jan 2018 | CNY | 14.6 | 14.62 | 14 | 14.03 | 14.03 | -0.82 (-5.52%) | 5,011,708 |
| 12 Jan 2018 | CNY | 15.29 | 15.39 | 14.8 | 14.85 | 14.85 | -0.73 (-4.69%) | 6,487,233 |
| 11 Jan 2018 | CNY | 14.95 | 15.79 | 14.87 | 15.58 | 15.58 | +0.54 (+3.59%) | 7,013,199 |
| 10 Jan 2018 | CNY | 14.79 | 15.24 | 14.75 | 15.04 | 15.04 | +0.24 (+1.62%) | 5,605,862 |
| 9 Jan 2018 | CNY | 14.66 | 14.8 | 14.59 | 14.8 | 14.8 | +0.1 (+0.68%) | 2,127,492 |
| 8 Jan 2018 | CNY | 14.83 | 14.84 | 14.52 | 14.7 | 14.7 | -0.18 (-1.21%) | 2,466,932 |
| 5 Jan 2018 | CNY | 14.85 | 15.04 | 14.81 | 14.88 | 14.88 | +0.03 (+0.20%) | 1,788,237 |
| 4 Jan 2018 | CNY | 14.9 | 14.93 | 14.75 | 14.85 | 14.85 | -0.08 (-0.54%) | 1,973,888 |
| 3 Jan 2018 | CNY | 14.8 | 15.06 | 14.74 | 14.93 | 14.93 | +0.13 (+0.88%) | 2,258,645 |
| 2 Jan 2018 | CNY | 14.85 | 14.87 | 14.63 | 14.8 | 14.8 | +0.03 (+0.20%) | 1,426,959 |
| 29 Dec 2017 | CNY | 14.69 | 14.83 | 14.62 | 14.77 | 14.77 | +0.13 (+0.89%) | 1,470,841 |
| 28 Dec 2017 | CNY | 14.52 | 14.78 | 14.48 | 14.64 | 14.64 | +0.14 (+0.97%) | 1,773,184 |
| 27 Dec 2017 | CNY | 14.66 | 14.77 | 14.5 | 14.5 | 14.5 | -0.15 (-1.02%) | 1,806,116 |
| 26 Dec 2017 | CNY | 14.5 | 14.75 | 14.42 | 14.65 | 14.65 | +0.15 (+1.03%) | 1,842,257 |
| 25 Dec 2017 | CNY | 14.54 | 14.6 | 14.32 | 14.5 | 14.5 | -0.08 (-0.55%) | 2,270,169 |
| 22 Dec 2017 | CNY | 14.9 | 14.98 | 14.58 | 14.58 | 14.58 | -0.35 (-2.34%) | 2,315,520 |
| 21 Dec 2017 | CNY | 15.21 | 15.21 | 14.7 | 14.93 | 14.93 | -0.25 (-1.65%) | 2,982,327 |
| 20 Dec 2017 | CNY | 15.62 | 15.76 | 15.17 | 15.18 | 15.18 | -0.59 (-3.74%) | 4,002,892 |
| 19 Dec 2017 | CNY | 15.4 | 15.92 | 15.37 | 15.77 | 15.77 | +0.37 (+2.40%) | 4,712,147 |
| 18 Dec 2017 | CNY | 15.42 | 15.59 | 15.29 | 15.4 | 15.4 | -0.06 (-0.39%) | 2,568,871 |
| 15 Dec 2017 | CNY | 15.38 | 15.5 | 15.31 | 15.46 | 15.46 | +0.06 (+0.39%) | 2,866,030 |
| 14 Dec 2017 | CNY | 15.51 | 15.55 | 15.24 | 15.4 | 15.4 | -0.11 (-0.71%) | 2,529,202 |
| 13 Dec 2017 | CNY | 15.36 | 15.56 | 15.31 | 15.51 | 15.51 | +0.09 (+0.58%) | 2,532,189 |
| 12 Dec 2017 | CNY | 15.65 | 15.7 | 15.41 | 15.42 | 15.42 | -0.3 (-1.91%) | 3,117,208 |
| 11 Dec 2017 | CNY | 15.9 | 16.03 | 15.64 | 15.72 | 15.72 | +0.11 (+0.70%) | 4,604,471 |
| 8 Dec 2017 | CNY | 15.53 | 15.78 | 15.45 | 15.61 | 15.61 | +0.08 (+0.52%) | 3,090,762 |
