| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | CNY | 17.32 | 17.465 | 17.315 | 17.465 | 17.465 | +0.044 (+0.25%) | 275 |
| 2 Jan 2018 | CNY | 17.27 | 17.435 | 17.205 | 17.421 | 17.421 | +0.011 (+0.06%) | 6,425 |
| 29 Dec 2017 | CNY | 17.16 | 17.41 | 17.156 | 17.41 | 17.41 | +0.184 (+1.07%) | 771 |
| 28 Dec 2017 | CNY | 17.153 | 17.255 | 17.153 | 17.226 | 17.226 | +0.054 (+0.31%) | 4,803 |
| 27 Dec 2017 | CNY | 17.079 | 17.172 | 16.98 | 17.172 | 17.172 | +0.072 (+0.42%) | 6,920 |
| 22 Dec 2017 | CNY | 17.072 | 17.28 | 17.026 | 17.1 | 17.1 | -0.01 (-0.06%) | 2,160 |
| 21 Dec 2017 | CNY | 17.018 | 17.18 | 16.981 | 17.11 | 17.11 | -0.012 (-0.07%) | 21,240 |
| 20 Dec 2017 | CNY | 16.952 | 17.17 | 16.952 | 17.122 | 17.122 | +0.104 (+0.61%) | 8,256 |
| 19 Dec 2017 | CNY | 16.86 | 17.018 | 16.86 | 17.018 | 17.018 | +0.163 (+0.97%) | 1,973 |
| 18 Dec 2017 | CNY | 16.58 | 16.905 | 16.474 | 16.855 | 16.855 | +0.305 (+1.84%) | 3,257 |
| 15 Dec 2017 | CNY | 16.384 | 16.553 | 16.303 | 16.55 | 16.55 | +0.25 (+1.53%) | 17,720 |
| 14 Dec 2017 | CNY | 15.998 | 16.36 | 15.998 | 16.3 | 16.3 | +0.195 (+1.21%) | 7,680 |
| 13 Dec 2017 | CNY | 15.97 | 16.295 | 15.745 | 16.105 | 16.105 | +0.165 (+1.04%) | 4,830 |
| 12 Dec 2017 | CNY | 15.831 | 15.941 | 15.635 | 15.94 | 15.94 | +0.056 (+0.35%) | 1,912 |
| 11 Dec 2017 | CNY | 15.85 | 15.9 | 15.735 | 15.884 | 15.884 | -0.046 (-0.29%) | 811 |
| 8 Dec 2017 | CNY | 15.66 | 16.035 | 15.66 | 15.93 | 15.93 | +0.2 (+1.27%) | 280 |
| 7 Dec 2017 | CNY | 15.701 | 15.93 | 15.695 | 15.73 | 15.73 | -0.023 (-0.15%) | 1,680 |
| 6 Dec 2017 | CNY | 15.762 | 15.828 | 15.727 | 15.753 | 15.753 | -0.165 (-1.04%) | 900 |
| 5 Dec 2017 | CNY | 15.736 | 15.918 | 15.62 | 15.918 | 15.918 | +0.243 (+1.55%) | 1,120 |
| 4 Dec 2017 | CNY | 15.496 | 15.94 | 15.496 | 15.675 | 15.675 | +0.14 (+0.90%) | 3,420 |
| 1 Dec 2017 | CNY | 15.375 | 15.64 | 15.36 | 15.535 | 15.535 | +0.16 (+1.04%) | 6,082 |
| 30 Nov 2017 | CNY | 15.21 | 15.38 | 15.175 | 15.375 | 15.375 | +0.085 (+0.56%) | 10,364 |
| 29 Nov 2017 | CNY | 15.027 | 15.321 | 15.027 | 15.29 | 15.29 | +0.335 (+2.24%) | 2,750 |
| 28 Nov 2017 | CNY | 15.1 | 15.105 | 14.955 | 14.955 | 14.955 | -0.145 (-0.96%) | 25 |
| 27 Nov 2017 | CNY | 15.17 | 15.17 | 15.04 | 15.1 | 15.1 | +0.155 (+1.04%) | 765 |
| 23 Nov 2017 | CNY | 14.916 | 14.98 | 14.846 | 14.945 | 14.945 | +0.04 (+0.27%) | 940 |
| 22 Nov 2017 | CNY | 15.035 | 15.035 | 14.494 | 14.905 | 14.905 | -0.17 (-1.13%) | 2,156 |
| 21 Nov 2017 | CNY | 14.95 | 15.185 | 14.95 | 15.075 | 15.075 | +0.173 (+1.16%) | 1,400 |
| 20 Nov 2017 | CNY | 14.702 | 14.965 | 14.702 | 14.902 | 14.902 | +0.145 (+0.98%) | 9,118 |
| 17 Nov 2017 | CNY | 14.7 | 14.901 | 14.7 | 14.757 | 14.757 | -0.041 (-0.28%) | 86 |
