| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 14.88 | 15.09 | 14.11 | 14.29 | 14.29 | -0.53 (-3.58%) | 1,967,561 |
| 12 Jan 2018 | CNY | 15.02 | 15.2 | 14.71 | 14.82 | 14.82 | -0.15 (-1.00%) | 1,645,598 |
| 11 Jan 2018 | CNY | 15.23 | 15.45 | 14.7 | 14.97 | 14.97 | -0.41 (-2.67%) | 3,030,440 |
| 10 Jan 2018 | CNY | 15.68 | 15.75 | 15.3 | 15.38 | 15.38 | -0.26 (-1.66%) | 2,320,920 |
| 9 Jan 2018 | CNY | 15.42 | 15.68 | 15.29 | 15.64 | 15.64 | +0.21 (+1.36%) | 2,576,240 |
| 8 Jan 2018 | CNY | 15.01 | 15.55 | 14.97 | 15.43 | 15.43 | +0.32 (+2.12%) | 4,873,395 |
| 5 Jan 2018 | CNY | 14.85 | 15.28 | 14.72 | 15.11 | 15.11 | +0.25 (+1.68%) | 2,980,176 |
| 4 Jan 2018 | CNY | 14.6 | 14.93 | 14.57 | 14.86 | 14.86 | +0.16 (+1.09%) | 2,042,360 |
| 3 Jan 2018 | CNY | 14.61 | 14.95 | 14.5 | 14.7 | 14.7 | +0.19 (+1.31%) | 2,132,081 |
| 2 Jan 2018 | CNY | 14.61 | 14.72 | 14.47 | 14.51 | 14.51 | -0.1 (-0.68%) | 1,327,700 |
| 29 Dec 2017 | CNY | 14.09 | 14.88 | 13.93 | 14.61 | 14.61 | +0.57 (+4.06%) | 3,635,512 |
| 28 Dec 2017 | CNY | 13.95 | 14.12 | 13.83 | 14.04 | 14.04 | +0.09 (+0.65%) | 1,339,026 |
| 27 Dec 2017 | CNY | 13.88 | 14.12 | 13.76 | 13.95 | 13.95 | 0.0 (0.0%) | 1,351,996 |
| 26 Dec 2017 | CNY | 14.07 | 14.14 | 13.83 | 13.95 | 13.95 | -0.01 (-0.07%) | 1,341,960 |
| 25 Dec 2017 | CNY | 14.16 | 14.2 | 13.85 | 13.96 | 13.96 | -0.21 (-1.48%) | 1,085,800 |
| 22 Dec 2017 | CNY | 14.25 | 14.28 | 13.98 | 14.17 | 14.17 | +0.05 (+0.35%) | 2,085,907 |
| 21 Dec 2017 | CNY | 13.82 | 14.26 | 13.71 | 14.12 | 14.12 | +0.17 (+1.22%) | 1,911,297 |
| 20 Dec 2017 | CNY | 14 | 14 | 13.67 | 13.95 | 13.95 | -0.05 (-0.36%) | 1,448,195 |
| 19 Dec 2017 | CNY | 13.61 | 14.07 | 13.58 | 14 | 14 | +0.31 (+2.26%) | 1,179,690 |
| 18 Dec 2017 | CNY | 14.19 | 14.23 | 13.62 | 13.69 | 13.69 | -0.52 (-3.66%) | 1,366,841 |
| 15 Dec 2017 | CNY | 14.15 | 14.27 | 14 | 14.21 | 14.21 | +0.02 (+0.14%) | 1,476,800 |
| 14 Dec 2017 | CNY | 13.93 | 14.23 | 13.63 | 14.19 | 14.19 | +0.33 (+2.38%) | 2,330,358 |
| 13 Dec 2017 | CNY | 13.54 | 13.88 | 13.54 | 13.86 | 13.86 | +0.2 (+1.46%) | 1,856,077 |
| 12 Dec 2017 | CNY | 13.42 | 13.7 | 13.42 | 13.66 | 13.66 | +0.06 (+0.44%) | 2,088,014 |
| 11 Dec 2017 | CNY | 13 | 13.78 | 13 | 13.6 | 13.6 | +0.5 (+3.82%) | 3,244,899 |
| 8 Dec 2017 | CNY | 12.72 | 13.12 | 12.65 | 13.1 | 13.1 | +0.2 (+1.55%) | 2,011,213 |
| 7 Dec 2017 | CNY | 12.81 | 13.28 | 12.5 | 12.9 | 12.9 | -0.02 (-0.15%) | 2,306,243 |
| 6 Dec 2017 | CNY | 12.85 | 13.1 | 12.46 | 12.92 | 12.92 | -0.63 (-4.65%) | 4,277,918 |
| 5 Dec 2017 | CNY | 13.49 | 13.78 | 13.22 | 13.55 | 13.55 | +0.06 (+0.44%) | 1,748,534 |
| 4 Dec 2017 | CNY | 13.9 | 14.08 | 13.42 | 13.49 | 13.49 | -0.46 (-3.30%) | 2,140,880 |
