| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 13.9736 | 14.133 | 13.5265 | 14.0456 | 14.0456 | 0.0 (0.0%) | 1,050,902 |
| 19 Jan 2018 | CNY | 13.9685 | 14.1844 | 13.8195 | 14.0456 | 14.0456 | +0.17 (+1.22%) | 1,714,364 |
| 18 Jan 2018 | CNY | 13.8092 | 13.9582 | 13.7732 | 13.876 | 13.876 | -0.046 (-0.33%) | 742,083 |
| 17 Jan 2018 | CNY | 13.6499 | 14.0096 | 13.4957 | 13.9223 | 13.9223 | +0.283 (+2.07%) | 1,031,748 |
| 16 Jan 2018 | CNY | 13.542 | 13.7115 | 13.2696 | 13.6396 | 13.6396 | +0.226 (+1.69%) | 747,648 |
| 15 Jan 2018 | CNY | 13.7424 | 13.9788 | 13.3621 | 13.4135 | 13.4135 | -0.478 (-3.44%) | 1,133,007 |
| 12 Jan 2018 | CNY | 14.3231 | 14.3231 | 13.8246 | 13.8914 | 13.8914 | -0.154 (-1.10%) | 1,096,158 |
| 11 Jan 2018 | CNY | 13.6499 | 14.133 | 13.5728 | 14.0456 | 14.0456 | +0.498 (+3.68%) | 1,744,833 |
| 10 Jan 2018 | CNY | 13.84 | 13.9685 | 13.3569 | 13.5471 | 13.5471 | -0.391 (-2.80%) | 1,406,010 |
| 9 Jan 2018 | CNY | 14.025 | 14.0302 | 13.8863 | 13.9377 | 13.9377 | -0.015 (-0.11%) | 760,031 |
| 8 Jan 2018 | CNY | 14.0096 | 14.0764 | 13.8041 | 13.9531 | 13.9531 | -0.015 (-0.11%) | 589,337 |
| 5 Jan 2018 | CNY | 14.0045 | 14.1587 | 13.9634 | 13.9685 | 13.9685 | -0.092 (-0.66%) | 659,192 |
| 4 Jan 2018 | CNY | 14.1689 | 14.3334 | 14.0353 | 14.061 | 14.061 | -0.149 (-1.05%) | 1,520,258 |
| 3 Jan 2018 | CNY | 13.9428 | 14.2871 | 13.7115 | 14.2101 | 14.2101 | +0.267 (+1.92%) | 1,677,473 |
| 2 Jan 2018 | CNY | 13.876 | 14.0662 | 13.876 | 13.9428 | 13.9428 | +0.005 (+0.04%) | 703,992 |
| 29 Dec 2017 | CNY | 13.8657 | 14.061 | 13.8246 | 13.9377 | 13.9377 | +0.041 (+0.30%) | 1,023,488 |
| 28 Dec 2017 | CNY | 13.7218 | 14.0919 | 13.5728 | 13.8966 | 13.8966 | +0.129 (+0.93%) | 1,381,666 |
| 27 Dec 2017 | CNY | 13.7681 | 14.0713 | 13.5163 | 13.7681 | 13.7681 | -0.005 (-0.04%) | 1,231,889 |
| 26 Dec 2017 | CNY | 13.213 | 14.0096 | 13.213 | 13.7732 | 13.7732 | +0.56 (+4.24%) | 1,911,559 |
| 25 Dec 2017 | CNY | 13.5317 | 13.655 | 13.0589 | 13.213 | 13.213 | -0.308 (-2.28%) | 1,109,940 |
| 22 Dec 2017 | CNY | 13.7578 | 13.8195 | 13.5214 | 13.5214 | 13.5214 | -0.314 (-2.27%) | 1,011,624 |
| 21 Dec 2017 | CNY | 13.7527 | 14.0045 | 13.4751 | 13.8349 | 13.8349 | -0.036 (-0.26%) | 1,495,974 |
| 20 Dec 2017 | CNY | 14.1689 | 14.9039 | 13.8349 | 13.8709 | 13.8709 | +0.144 (+1.05%) | 2,235,341 |
| 19 Dec 2017 | CNY | 13.5522 | 13.8349 | 13.4392 | 13.727 | 13.727 | +0.247 (+1.83%) | 1,053,461 |
| 18 Dec 2017 | CNY | 13.6704 | 13.7629 | 13.3569 | 13.4803 | 13.4803 | -0.092 (-0.68%) | 785,905 |
| 15 Dec 2017 | CNY | 13.6242 | 13.7732 | 13.3621 | 13.5728 | 13.5728 | -0.062 (-0.45%) | 1,065,354 |
| 14 Dec 2017 | CNY | 13.6293 | 13.7218 | 13.4803 | 13.6345 | 13.6345 | -0.015 (-0.11%) | 818,625 |
| 13 Dec 2017 | CNY | 13.2336 | 13.7064 | 13.2336 | 13.6499 | 13.6499 | +0.267 (+2.00%) | 1,035,614 |
| 12 Dec 2017 | CNY | 13.7218 | 13.8349 | 13.3672 | 13.3826 | 13.3826 | -0.648 (-4.62%) | 1,464,608 |
| 11 Dec 2017 | CNY | 13.6293 | 14.2871 | 13.5163 | 14.0302 | 14.0302 | +0.442 (+3.25%) | 1,920,675 |
