| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 14.0056 | 14.4333 | 13.8278 | 14.2222 | 14.2222 | -0.006 (-0.04%) | 1,072,888 |
| 19 Jan 2018 | CNY | 14.5 | 14.6056 | 14.1667 | 14.2278 | 14.2278 | -0.439 (-2.99%) | 1,559,628 |
| 18 Jan 2018 | CNY | 14.8278 | 15.1056 | 14.4889 | 14.6667 | 14.6667 | +0.333 (+2.33%) | 2,424,758 |
| 17 Jan 2018 | CNY | 14.0389 | 14.3333 | 14.0056 | 14.3333 | 14.3333 | +0.239 (+1.69%) | 804,565 |
| 16 Jan 2018 | CNY | 13.9889 | 14.3333 | 13.9 | 14.0944 | 14.0944 | +0.105 (+0.75%) | 576,473 |
| 15 Jan 2018 | CNY | 14.7 | 14.7222 | 13.9056 | 13.9889 | 13.9889 | -0.739 (-5.02%) | 1,180,002 |
| 12 Jan 2018 | CNY | 14.9222 | 15.1333 | 14.5889 | 14.7278 | 14.7278 | -0.217 (-1.45%) | 1,045,373 |
| 11 Jan 2018 | CNY | 14.4444 | 14.9889 | 14.4444 | 14.9444 | 14.9444 | +0.394 (+2.71%) | 1,420,740 |
| 10 Jan 2018 | CNY | 14.7556 | 14.7556 | 14.45 | 14.55 | 14.55 | -0.078 (-0.53%) | 808,396 |
| 9 Jan 2018 | CNY | 14.7833 | 14.7889 | 14.5722 | 14.6278 | 14.6278 | -0.25 (-1.68%) | 829,708 |
| 8 Jan 2018 | CNY | 14.6611 | 14.9889 | 14.6278 | 14.8778 | 14.8778 | +0.278 (+1.90%) | 1,492,128 |
| 5 Jan 2018 | CNY | 14.4833 | 14.6111 | 14.3333 | 14.6 | 14.6 | +0.167 (+1.15%) | 1,265,886 |
| 4 Jan 2018 | CNY | 14.6389 | 14.6389 | 14.3056 | 14.4333 | 14.4333 | -0.078 (-0.54%) | 1,012,881 |
| 3 Jan 2018 | CNY | 14.2444 | 14.55 | 14.1444 | 14.5111 | 14.5111 | +0.267 (+1.87%) | 1,139,778 |
| 2 Jan 2018 | CNY | 14.3222 | 14.4333 | 14.0722 | 14.2444 | 14.2444 | -0.072 (-0.51%) | 808,124 |
| 29 Dec 2017 | CNY | 14.1667 | 14.4389 | 14.1667 | 14.3167 | 14.3167 | +0.178 (+1.26%) | 770,513 |
| 28 Dec 2017 | CNY | 14.1111 | 14.3778 | 13.9889 | 14.1389 | 14.1389 | +0.028 (+0.20%) | 896,956 |
| 27 Dec 2017 | CNY | 14.05 | 14.4333 | 14.05 | 14.1111 | 14.1111 | +0.033 (+0.24%) | 889,344 |
| 26 Dec 2017 | CNY | 13.8222 | 14.1278 | 13.8222 | 14.0778 | 14.0778 | +0.272 (+1.97%) | 771,764 |
| 25 Dec 2017 | CNY | 14.3278 | 14.4167 | 13.7278 | 13.8056 | 13.8056 | -0.428 (-3.00%) | 916,853 |
| 22 Dec 2017 | CNY | 14.2611 | 14.4889 | 14.2278 | 14.2333 | 14.2333 | -0.183 (-1.27%) | 471,960 |
| 21 Dec 2017 | CNY | 14.3667 | 14.4444 | 14 | 14.4167 | 14.4167 | +0.078 (+0.54%) | 706,298 |
| 20 Dec 2017 | CNY | 14.8611 | 14.8611 | 14.25 | 14.3389 | 14.3389 | -0.383 (-2.60%) | 807,300 |
| 19 Dec 2017 | CNY | 14.5556 | 14.7944 | 14.5556 | 14.7222 | 14.7222 | +0.144 (+0.99%) | 521,578 |
| 18 Dec 2017 | CNY | 14.8389 | 14.8389 | 14.5056 | 14.5778 | 14.5778 | -0.272 (-1.83%) | 574,740 |
| 15 Dec 2017 | CNY | 14.8222 | 14.9111 | 14.5944 | 14.85 | 14.85 | +0.111 (+0.75%) | 695,597 |
| 14 Dec 2017 | CNY | 14.7389 | 14.9444 | 14.55 | 14.7389 | 14.7389 | 0.0 (0.0%) | 796,863 |
| 13 Dec 2017 | CNY | 14.5167 | 14.8389 | 14.5167 | 14.7389 | 14.7389 | +0.222 (+1.53%) | 940,633 |
| 12 Dec 2017 | CNY | 14.8667 | 14.8667 | 14.5 | 14.5167 | 14.5167 | -0.261 (-1.77%) | 761,801 |
| 11 Dec 2017 | CNY | 14.5167 | 15.2333 | 14.5111 | 14.7778 | 14.7778 | +0.272 (+1.88%) | 1,257,492 |
