| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 13.2556 | 13.3333 | 11.9278 | 12.25 | 12.25 | -1.006 (-7.59%) | 18,575,586 |
| 22 Jan 2018 | CNY | 13.3389 | 13.5444 | 13.1611 | 13.2556 | 13.2556 | -0.261 (-1.93%) | 7,979,391 |
| 19 Jan 2018 | CNY | 13.3611 | 13.55 | 13.1444 | 13.5167 | 13.5167 | +0.017 (+0.12%) | 5,426,811 |
| 18 Jan 2018 | CNY | 13.5278 | 13.7 | 13.2722 | 13.5 | 13.5 | +0.128 (+0.96%) | 4,319,200 |
| 17 Jan 2018 | CNY | 13.6611 | 13.6611 | 13.2889 | 13.3722 | 13.3722 | -0.356 (-2.59%) | 7,586,505 |
| 16 Jan 2018 | CNY | 13.8889 | 13.8889 | 13.2278 | 13.7278 | 13.7278 | -0.1 (-0.72%) | 7,235,398 |
| 15 Jan 2018 | CNY | 13.85 | 14.3 | 13.7222 | 13.8278 | 13.8278 | 0.0 (0.0%) | 7,850,026 |
| 12 Jan 2018 | CNY | 14.1 | 14.3111 | 13.7222 | 13.8278 | 13.8278 | -0.283 (-2.01%) | 4,252,942 |
| 11 Jan 2018 | CNY | 14.1111 | 14.2111 | 13.8722 | 14.1111 | 14.1111 | 0.0 (0.0%) | 3,568,320 |
| 10 Jan 2018 | CNY | 14.1333 | 14.15 | 13.8056 | 14.1111 | 14.1111 | -0.028 (-0.20%) | 5,558,617 |
| 9 Jan 2018 | CNY | 13.7778 | 14.2 | 13.6944 | 14.1389 | 14.1389 | +0.361 (+2.62%) | 7,760,523 |
| 8 Jan 2018 | CNY | 13.3889 | 13.8278 | 13.3889 | 13.7778 | 13.7778 | +0.3 (+2.23%) | 5,527,488 |
| 5 Jan 2018 | CNY | 13.1778 | 13.6556 | 13.1778 | 13.4778 | 13.4778 | +0.328 (+2.49%) | 8,822,228 |
| 4 Jan 2018 | CNY | 13.3111 | 13.3833 | 13.0833 | 13.15 | 13.15 | -0.117 (-0.88%) | 4,922,465 |
| 3 Jan 2018 | CNY | 13.2444 | 13.3333 | 13.1167 | 13.2667 | 13.2667 | -0.039 (-0.29%) | 8,374,010 |
| 2 Jan 2018 | CNY | 13.3278 | 13.4111 | 13.05 | 13.3056 | 13.3056 | 0.0 (0.0%) | 5,262,742 |
| 29 Dec 2017 | CNY | 13.1611 | 13.3222 | 13.0667 | 13.3056 | 13.3056 | +0.144 (+1.10%) | 2,766,693 |
| 28 Dec 2017 | CNY | 13.3056 | 13.3278 | 13.0944 | 13.1611 | 13.1611 | -0.061 (-0.46%) | 2,188,440 |
| 27 Dec 2017 | CNY | 13.1444 | 13.25 | 13.0167 | 13.2222 | 13.2222 | +0.078 (+0.59%) | 2,698,390 |
| 26 Dec 2017 | CNY | 12.9944 | 13.2444 | 12.9 | 13.1444 | 13.1444 | +0.155 (+1.20%) | 4,309,950 |
| 25 Dec 2017 | CNY | 12.8333 | 13.0444 | 12.7444 | 12.9889 | 12.9889 | +0.156 (+1.21%) | 4,944,742 |
| 22 Dec 2017 | CNY | 12.7778 | 12.9222 | 12.6667 | 12.8333 | 12.8333 | +0.044 (+0.35%) | 7,115,832 |
| 21 Dec 2017 | CNY | 12.7 | 12.8333 | 12.5333 | 12.7889 | 12.7889 | +0.078 (+0.61%) | 2,933,208 |
| 20 Dec 2017 | CNY | 12.7667 | 12.8833 | 12.5278 | 12.7111 | 12.7111 | -0.05 (-0.39%) | 3,702,520 |
| 19 Dec 2017 | CNY | 12.8333 | 13.0556 | 12.7278 | 12.7611 | 12.7611 | -0.111 (-0.86%) | 6,143,499 |
| 18 Dec 2017 | CNY | 13.2778 | 13.3333 | 12.5 | 12.8722 | 12.8722 | -0.456 (-3.42%) | 5,297,247 |
| 15 Dec 2017 | CNY | 13.3056 | 13.4 | 13.2222 | 13.3278 | 13.3278 | +0.028 (+0.21%) | 2,821,282 |
| 14 Dec 2017 | CNY | 13.2056 | 13.3222 | 13.1778 | 13.3 | 13.3 | +0.033 (+0.25%) | 2,411,148 |
| 13 Dec 2017 | CNY | 13.1778 | 13.2722 | 12.9889 | 13.2667 | 13.2667 | +0.067 (+0.51%) | 2,179,447 |
| 12 Dec 2017 | CNY | 13.4 | 13.4167 | 13.1556 | 13.2 | 13.2 | -0.122 (-0.92%) | 2,870,290 |
