| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | CNY | 14.8444 | 15.1511 | 14.5333 | 14.9467 | 14.9467 | +0.129 (+0.87%) | 2,728,854 |
| 10 Jan 2018 | CNY | 15.0222 | 15.0844 | 14.5778 | 14.8178 | 14.8178 | -0.342 (-2.26%) | 3,009,933 |
| 9 Jan 2018 | CNY | 14.2711 | 15.6311 | 14.2711 | 15.16 | 15.16 | +0.836 (+5.83%) | 5,011,688 |
| 8 Jan 2018 | CNY | 14.3689 | 14.4578 | 14 | 14.3244 | 14.3244 | -0.036 (-0.25%) | 1,775,855 |
| 5 Jan 2018 | CNY | 14.4444 | 14.5244 | 14.3022 | 14.36 | 14.36 | -0.04 (-0.28%) | 1,193,384 |
| 4 Jan 2018 | CNY | 14.6044 | 14.7378 | 14.3244 | 14.4 | 14.4 | -0.227 (-1.55%) | 1,473,075 |
| 3 Jan 2018 | CNY | 14.7644 | 14.7644 | 14.4622 | 14.6267 | 14.6267 | -0.155 (-1.05%) | 2,001,807 |
| 2 Jan 2018 | CNY | 14.4444 | 14.9111 | 13.9867 | 14.7822 | 14.7822 | +0.222 (+1.53%) | 1,879,791 |
| 29 Dec 2017 | CNY | 14.6133 | 14.8889 | 14.4444 | 14.56 | 14.56 | +0.04 (+0.28%) | 2,090,936 |
| 28 Dec 2017 | CNY | 14.2444 | 14.92 | 14.2444 | 14.52 | 14.52 | +0.169 (+1.18%) | 2,521,426 |
| 27 Dec 2017 | CNY | 14.5244 | 14.6622 | 14.3289 | 14.3511 | 14.3511 | -0.173 (-1.19%) | 2,315,700 |
| 26 Dec 2017 | CNY | 13.7644 | 14.6578 | 13.6978 | 14.5244 | 14.5244 | +0.755 (+5.49%) | 3,240,780 |
| 25 Dec 2017 | CNY | 13.7733 | 13.8 | 13.3467 | 13.7689 | 13.7689 | +0.009 (+0.06%) | 1,161,450 |
| 22 Dec 2017 | CNY | 13.8178 | 13.9067 | 13.7111 | 13.76 | 13.76 | +0.018 (+0.13%) | 886,950 |
| 21 Dec 2017 | CNY | 13.7378 | 13.8622 | 13.4756 | 13.7422 | 13.7422 | -0.031 (-0.23%) | 1,127,621 |
| 20 Dec 2017 | CNY | 14.0533 | 14.0622 | 13.6489 | 13.7733 | 13.7733 | -0.276 (-1.96%) | 1,017,913 |
| 19 Dec 2017 | CNY | 13.8978 | 14.1378 | 13.8978 | 14.0489 | 14.0489 | +0.156 (+1.12%) | 835,555 |
| 18 Dec 2017 | CNY | 14.1556 | 14.1556 | 13.8 | 13.8933 | 13.8933 | -0.124 (-0.89%) | 860,850 |
| 15 Dec 2017 | CNY | 14.2489 | 14.2667 | 13.8267 | 14.0178 | 14.0178 | -0.276 (-1.93%) | 1,027,136 |
| 14 Dec 2017 | CNY | 14.3067 | 14.3111 | 14.0444 | 14.2933 | 14.2933 | +0.004 (+0.03%) | 1,037,700 |
| 13 Dec 2017 | CNY | 13.8578 | 14.3644 | 13.8578 | 14.2889 | 14.2889 | +0.356 (+2.55%) | 1,195,704 |
| 12 Dec 2017 | CNY | 14.4444 | 14.4667 | 13.9333 | 13.9333 | 13.9333 | -0.511 (-3.54%) | 1,532,655 |
| 11 Dec 2017 | CNY | 14.3333 | 14.6222 | 14.2533 | 14.4444 | 14.4444 | +0.098 (+0.68%) | 1,309,792 |
| 8 Dec 2017 | CNY | 13.9778 | 14.4889 | 13.9333 | 14.3467 | 14.3467 | +0.342 (+2.44%) | 1,804,117 |
| 7 Dec 2017 | CNY | 13.8533 | 14.1778 | 13.7333 | 14.0044 | 14.0044 | +0.111 (+0.80%) | 1,735,913 |
| 6 Dec 2017 | CNY | 13.6044 | 13.9467 | 13.4444 | 13.8933 | 13.8933 | +0.276 (+2.02%) | 1,811,025 |
| 5 Dec 2017 | CNY | 14.4889 | 14.7467 | 13.3289 | 13.6178 | 13.6178 | -0.964 (-6.61%) | 2,254,695 |
| 4 Dec 2017 | CNY | 15.3778 | 15.3956 | 14.5244 | 14.5822 | 14.5822 | -0.778 (-5.06%) | 2,198,250 |
| 1 Dec 2017 | CNY | 15.1244 | 15.4044 | 15.1244 | 15.36 | 15.36 | +0.133 (+0.88%) | 1,272,235 |
| 30 Nov 2017 | CNY | 15.2044 | 15.4622 | 15.08 | 15.2267 | 15.2267 | +0.022 (+0.15%) | 1,318,790 |
