| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | CNY | 12.5574 | 12.7464 | 12.394 | 12.7311 | 12.7311 | +0.174 (+1.38%) | 1,104,231 |
| 16 Jan 2018 | CNY | 12.4144 | 12.7055 | 12.3889 | 12.5574 | 12.5574 | +0.143 (+1.15%) | 909,967 |
| 15 Jan 2018 | CNY | 12.7668 | 12.8689 | 12.3225 | 12.4144 | 12.4144 | -0.49 (-3.80%) | 1,485,395 |
| 12 Jan 2018 | CNY | 13.0375 | 13.0681 | 12.8281 | 12.9047 | 12.9047 | -0.128 (-0.98%) | 924,191 |
| 11 Jan 2018 | CNY | 12.8587 | 13.0579 | 12.7668 | 13.0324 | 13.0324 | +0.164 (+1.27%) | 918,718 |
| 10 Jan 2018 | CNY | 13.0783 | 13.0987 | 12.7208 | 12.8689 | 12.8689 | -0.164 (-1.25%) | 1,201,728 |
| 9 Jan 2018 | CNY | 13.0987 | 13.1651 | 12.9455 | 13.0324 | 13.0324 | -0.066 (-0.51%) | 930,714 |
| 8 Jan 2018 | CNY | 13.2673 | 13.3388 | 12.874 | 13.0987 | 13.0987 | -0.169 (-1.27%) | 1,689,714 |
| 5 Jan 2018 | CNY | 13.16 | 13.2673 | 13.1243 | 13.2673 | 13.2673 | +0.107 (+0.82%) | 797,329 |
| 4 Jan 2018 | CNY | 13.349 | 13.4051 | 13.1294 | 13.16 | 13.16 | -0.23 (-1.72%) | 1,315,873 |
| 3 Jan 2018 | CNY | 13.3796 | 13.5635 | 13.303 | 13.3898 | 13.3898 | -0.005 (-0.04%) | 1,177,184 |
| 2 Jan 2018 | CNY | 13.3694 | 13.4307 | 13.2519 | 13.3949 | 13.3949 | +0.025 (+0.19%) | 643,377 |
| 29 Dec 2017 | CNY | 13.3796 | 13.4256 | 13.2468 | 13.3694 | 13.3694 | +0.041 (+0.31%) | 908,498 |
| 28 Dec 2017 | CNY | 13.0272 | 13.4766 | 12.9506 | 13.3285 | 13.3285 | +0.163 (+1.24%) | 1,663,464 |
| 27 Dec 2017 | CNY | 13.0221 | 13.4817 | 12.8689 | 13.1651 | 13.1651 | +0.138 (+1.06%) | 1,748,206 |
| 26 Dec 2017 | CNY | 12.7311 | 13.0936 | 12.7208 | 13.0272 | 13.0272 | +0.26 (+2.04%) | 1,362,900 |
| 25 Dec 2017 | CNY | 13.2213 | 13.2213 | 12.6851 | 12.7668 | 12.7668 | -0.46 (-3.47%) | 1,583,227 |
| 22 Dec 2017 | CNY | 13.4307 | 13.4562 | 13.1345 | 13.2264 | 13.2264 | -0.235 (-1.75%) | 834,938 |
| 21 Dec 2017 | CNY | 13.0732 | 14.5184 | 13.0732 | 13.4613 | 13.4613 | +0.255 (+1.93%) | 1,673,480 |
| 20 Dec 2017 | CNY | 13.1856 | 13.3337 | 13.0732 | 13.206 | 13.206 | +0.02 (+0.15%) | 897,983 |
| 19 Dec 2017 | CNY | 13.109 | 13.2315 | 13.0324 | 13.1856 | 13.1856 | +0.071 (+0.55%) | 700,831 |
| 18 Dec 2017 | CNY | 13.303 | 13.3694 | 12.8996 | 13.1141 | 13.1141 | -0.214 (-1.61%) | 1,211,031 |
| 15 Dec 2017 | CNY | 13.2724 | 13.4817 | 13.2724 | 13.3285 | 13.3285 | -0.051 (-0.38%) | 1,069,335 |
| 14 Dec 2017 | CNY | 13.2979 | 13.4613 | 13.1805 | 13.3796 | 13.3796 | +0.082 (+0.61%) | 1,044,153 |
| 13 Dec 2017 | CNY | 13.2162 | 13.4103 | 13.1651 | 13.2979 | 13.2979 | 0.0 (0.0%) | 1,564,017 |
| 12 Dec 2017 | CNY | 13.829 | 13.9209 | 13.2775 | 13.2979 | 13.2979 | -0.623 (-4.48%) | 1,858,727 |
| 11 Dec 2017 | CNY | 13.9414 | 14.0894 | 13.8801 | 13.9209 | 13.9209 | -0.021 (-0.15%) | 1,225,199 |
| 8 Dec 2017 | CNY | 13.6452 | 14.1405 | 13.6452 | 13.9414 | 13.9414 | +0.204 (+1.49%) | 1,072,899 |
| 7 Dec 2017 | CNY | 13.7013 | 13.926 | 13.7013 | 13.7371 | 13.7371 | -0.087 (-0.63%) | 608,296 |
| 6 Dec 2017 | CNY | 13.3949 | 13.8392 | 13.3949 | 13.8239 | 13.8239 | +0.388 (+2.89%) | 1,066,212 |
