| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | CNY | 15.0125 | 15.35 | 14.875 | 15.1688 | 15.1688 | -0.069 (-0.45%) | 4,667,641 |
| 17 Jan 2018 | CNY | 15.8 | 15.9063 | 14.925 | 15.2375 | 15.2375 | -0.237 (-1.53%) | 10,534,049 |
| 16 Jan 2018 | CNY | 13.7563 | 15.475 | 13.7563 | 15.475 | 15.475 | +1.406 (+10.00%) | 10,947,393 |
| 15 Jan 2018 | CNY | 13.9938 | 14.7688 | 13.5625 | 14.0688 | 14.0688 | +0.044 (+0.31%) | 4,756,891 |
| 12 Jan 2018 | CNY | 13.85 | 14.125 | 13.6875 | 14.025 | 14.025 | -0.013 (-0.09%) | 2,867,529 |
| 11 Jan 2018 | CNY | 13.4375 | 14.2813 | 13.25 | 14.0375 | 14.0375 | +0.6 (+4.47%) | 4,357,753 |
| 10 Jan 2018 | CNY | 13.875 | 13.875 | 13.3313 | 13.4375 | 13.4375 | -0.35 (-2.54%) | 1,448,704 |
| 9 Jan 2018 | CNY | 13.8125 | 13.8938 | 13.6375 | 13.7875 | 13.7875 | +0.013 (+0.09%) | 1,161,443 |
| 8 Jan 2018 | CNY | 13.6563 | 13.7813 | 13.375 | 13.775 | 13.775 | +0.1 (+0.73%) | 1,734,204 |
| 5 Jan 2018 | CNY | 13.9125 | 14.1125 | 13.6625 | 13.675 | 13.675 | -0.3 (-2.15%) | 2,088,284 |
| 4 Jan 2018 | CNY | 14.0563 | 14.1938 | 13.95 | 13.975 | 13.975 | -0.194 (-1.37%) | 1,871,782 |
| 3 Jan 2018 | CNY | 14.2 | 14.2375 | 14.0063 | 14.1688 | 14.1688 | -0.069 (-0.48%) | 1,721,401 |
| 2 Jan 2018 | CNY | 14.25 | 14.3438 | 14.0438 | 14.2375 | 14.2375 | +0.05 (+0.35%) | 1,256,460 |
| 29 Dec 2017 | CNY | 14.0813 | 14.3375 | 14.05 | 14.1875 | 14.1875 | -0.037 (-0.26%) | 1,502,288 |
| 28 Dec 2017 | CNY | 13.8875 | 14.4813 | 13.7875 | 14.225 | 14.225 | +0.156 (+1.11%) | 2,920,969 |
| 27 Dec 2017 | CNY | 13.8813 | 14.5563 | 13.6938 | 14.0688 | 14.0688 | +0.125 (+0.90%) | 3,930,982 |
| 26 Dec 2017 | CNY | 13.2625 | 14.05 | 13.175 | 13.9438 | 13.9438 | +0.694 (+5.24%) | 3,285,347 |
| 25 Dec 2017 | CNY | 13.5813 | 13.5813 | 13.05 | 13.25 | 13.25 | -0.331 (-2.44%) | 1,659,264 |
| 22 Dec 2017 | CNY | 13.5625 | 13.725 | 13.5125 | 13.5813 | 13.5813 | -0.031 (-0.23%) | 791,457 |
| 21 Dec 2017 | CNY | 13.5313 | 13.8125 | 13.3438 | 13.6125 | 13.6125 | +0.106 (+0.79%) | 1,155,244 |
| 20 Dec 2017 | CNY | 13.8375 | 13.875 | 13.4375 | 13.5063 | 13.5063 | -0.331 (-2.39%) | 1,387,180 |
| 19 Dec 2017 | CNY | 13.6438 | 14.1 | 13.6438 | 13.8375 | 13.8375 | +0.044 (+0.32%) | 1,205,625 |
| 18 Dec 2017 | CNY | 14.0938 | 14.1125 | 13.5 | 13.7938 | 13.7938 | -0.275 (-1.95%) | 1,480,825 |
| 15 Dec 2017 | CNY | 14.0438 | 14.5813 | 13.9438 | 14.0688 | 14.0688 | +0.025 (+0.18%) | 2,707,680 |
| 14 Dec 2017 | CNY | 13.9375 | 14.0688 | 13.8938 | 14.0438 | 14.0438 | +0.081 (+0.58%) | 1,335,641 |
| 13 Dec 2017 | CNY | 13.4125 | 14.0625 | 13.4125 | 13.9625 | 13.9625 | +0.306 (+2.24%) | 1,523,158 |
| 12 Dec 2017 | CNY | 14.0625 | 14.2875 | 13.625 | 13.6563 | 13.6563 | -0.594 (-4.17%) | 2,617,904 |
| 11 Dec 2017 | CNY | 14.1563 | 14.3063 | 13.9125 | 14.25 | 14.25 | +0.025 (+0.18%) | 2,358,348 |
| 8 Dec 2017 | CNY | 13.75 | 14.4938 | 13.625 | 14.225 | 14.225 | +0.35 (+2.52%) | 4,051,864 |
| 7 Dec 2017 | CNY | 13.375 | 14.175 | 13.375 | 13.875 | 13.875 | +0.375 (+2.78%) | 2,601,500 |
