| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 13.1313 | 13.1953 | 12.8519 | 12.9596 | 12.9596 | -0.31 (-2.33%) | 5,285,827 |
| 12 Jan 2018 | CNY | 13.0303 | 13.3906 | 12.8923 | 13.2694 | 13.2694 | +0.249 (+1.91%) | 6,659,452 |
| 11 Jan 2018 | CNY | 12.7677 | 13.2256 | 12.6936 | 13.0202 | 13.0202 | +0.138 (+1.07%) | 5,803,653 |
| 10 Jan 2018 | CNY | 13.5219 | 13.633 | 12.7946 | 12.8822 | 12.8822 | -0.636 (-4.71%) | 8,520,327 |
| 9 Jan 2018 | CNY | 13.4546 | 13.633 | 13.3704 | 13.5185 | 13.5185 | +0.057 (+0.42%) | 6,455,654 |
| 8 Jan 2018 | CNY | 13.1178 | 13.4613 | 13.1178 | 13.4613 | 13.4613 | +0.344 (+2.62%) | 6,302,348 |
| 5 Jan 2018 | CNY | 13.165 | 13.2929 | 13.0707 | 13.1178 | 13.1178 | -0.071 (-0.54%) | 4,521,032 |
| 4 Jan 2018 | CNY | 13.2862 | 13.4242 | 13.1145 | 13.1886 | 13.1886 | -0.141 (-1.06%) | 5,565,667 |
| 3 Jan 2018 | CNY | 13.4748 | 13.5084 | 13.1145 | 13.33 | 13.33 | -0.236 (-1.74%) | 7,290,862 |
| 2 Jan 2018 | CNY | 13.6296 | 13.8014 | 13.4242 | 13.5657 | 13.5657 | +0.007 (+0.05%) | 5,911,220 |
| 29 Dec 2017 | CNY | 13.5017 | 13.9057 | 13.3906 | 13.5589 | 13.5589 | +0.064 (+0.47%) | 7,867,414 |
| 28 Dec 2017 | CNY | 13.1313 | 13.7374 | 13.064 | 13.495 | 13.495 | +0.296 (+2.24%) | 9,443,946 |
| 27 Dec 2017 | CNY | 13.1852 | 13.5724 | 13.1044 | 13.1987 | 13.1987 | -0.034 (-0.25%) | 9,569,981 |
| 26 Dec 2017 | CNY | 12.7172 | 13.5657 | 12.6263 | 13.2323 | 13.2323 | +0.515 (+4.05%) | 11,881,473 |
| 25 Dec 2017 | CNY | 12.3805 | 12.7778 | 12.2256 | 12.7172 | 12.7172 | +0.199 (+1.59%) | 5,375,705 |
| 22 Dec 2017 | CNY | 12.5623 | 12.8956 | 12.5017 | 12.5185 | 12.5185 | -0.044 (-0.35%) | 4,312,128 |
| 21 Dec 2017 | CNY | 12.7913 | 12.7913 | 12.2323 | 12.5623 | 12.5623 | -0.293 (-2.28%) | 6,318,974 |
| 20 Dec 2017 | CNY | 12.9125 | 13.1246 | 12.8552 | 12.8552 | 12.8552 | -0.115 (-0.88%) | 4,806,588 |
| 19 Dec 2017 | CNY | 12.9057 | 13.0505 | 12.8788 | 12.9697 | 12.9697 | +0.051 (+0.39%) | 4,248,582 |
| 18 Dec 2017 | CNY | 12.862 | 12.9798 | 12.7003 | 12.9192 | 12.9192 | +0.138 (+1.08%) | 3,687,652 |
| 15 Dec 2017 | CNY | 12.862 | 13.0774 | 12.7172 | 12.7811 | 12.7811 | -0.155 (-1.20%) | 5,609,661 |
| 14 Dec 2017 | CNY | 12.936 | 13.0976 | 12.6936 | 12.936 | 12.936 | +0.007 (+0.05%) | 5,835,871 |
| 13 Dec 2017 | CNY | 12.5421 | 12.9899 | 12.5421 | 12.9293 | 12.9293 | +0.276 (+2.18%) | 5,395,242 |
| 12 Dec 2017 | CNY | 13.1347 | 13.1717 | 12.633 | 12.6532 | 12.6532 | -0.623 (-4.69%) | 7,813,995 |
| 11 Dec 2017 | CNY | 12.798 | 13.2929 | 12.798 | 13.2761 | 13.2761 | +0.542 (+4.26%) | 9,568,454 |
| 8 Dec 2017 | CNY | 12.4276 | 12.9327 | 12.3199 | 12.734 | 12.734 | +0.32 (+2.58%) | 8,688,170 |
| 7 Dec 2017 | CNY | 12.3535 | 12.7744 | 12.3165 | 12.4141 | 12.4141 | -0.077 (-0.62%) | 7,726,309 |
| 6 Dec 2017 | CNY | 12.0875 | 12.5589 | 12.0875 | 12.4916 | 12.4916 | +0.414 (+3.43%) | 7,468,872 |
| 5 Dec 2017 | CNY | 12.2424 | 12.3838 | 11.9192 | 12.0774 | 12.0774 | -0.081 (-0.67%) | 7,562,478 |
| 4 Dec 2017 | CNY | 13.1313 | 13.1347 | 12.128 | 12.1583 | 12.1583 | -1.296 (-9.63%) | 12,084,139 |
