| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | CNY | 14.75 | 15.09 | 14.55 | 14.97 | 14.97 | +0.12 (+0.81%) | 8,524,541 |
| 5 Jan 2018 | CNY | 15.3 | 15.34 | 14.81 | 14.85 | 14.85 | -0.4 (-2.62%) | 8,856,122 |
| 4 Jan 2018 | CNY | 15.52 | 15.55 | 15.15 | 15.25 | 15.25 | -0.18 (-1.17%) | 6,179,396 |
| 3 Jan 2018 | CNY | 15.26 | 15.45 | 15 | 15.43 | 15.43 | +0.27 (+1.78%) | 9,459,335 |
| 2 Jan 2018 | CNY | 15.16 | 15.38 | 14.97 | 15.16 | 15.16 | +0.02 (+0.13%) | 5,933,106 |
| 29 Dec 2017 | CNY | 15.2 | 15.55 | 15.05 | 15.14 | 15.14 | +0.08 (+0.53%) | 7,345,603 |
| 28 Dec 2017 | CNY | 15 | 15.18 | 14.7 | 15.06 | 15.06 | +0.13 (+0.87%) | 6,505,891 |
| 27 Dec 2017 | CNY | 15.24 | 15.24 | 14.85 | 14.93 | 14.93 | -0.31 (-2.03%) | 7,524,441 |
| 26 Dec 2017 | CNY | 15.05 | 15.29 | 14.92 | 15.24 | 15.24 | -0.03 (-0.20%) | 9,435,243 |
| 25 Dec 2017 | CNY | 14.59 | 15.38 | 14.58 | 15.27 | 15.27 | +0.76 (+5.24%) | 16,153,898 |
| 22 Dec 2017 | CNY | 14.12 | 14.78 | 14.12 | 14.51 | 14.51 | +0.47 (+3.35%) | 13,109,159 |
| 21 Dec 2017 | CNY | 14.15 | 14.25 | 13.85 | 14.04 | 14.04 | -0.12 (-0.85%) | 7,827,780 |
| 20 Dec 2017 | CNY | 13.66 | 14.24 | 13.6 | 14.16 | 14.16 | +0.47 (+3.43%) | 9,470,664 |
| 19 Dec 2017 | CNY | 13.68 | 13.79 | 13.53 | 13.69 | 13.69 | +0.01 (+0.07%) | 7,457,584 |
| 18 Dec 2017 | CNY | 13.73 | 13.86 | 13.6 | 13.68 | 13.68 | -0.14 (-1.01%) | 4,622,976 |
| 15 Dec 2017 | CNY | 14.11 | 14.45 | 13.6 | 13.82 | 13.82 | -0.38 (-2.68%) | 9,764,663 |
| 14 Dec 2017 | CNY | 14.01 | 14.26 | 13.9 | 14.2 | 14.2 | +0.19 (+1.36%) | 5,520,944 |
| 13 Dec 2017 | CNY | 14.05 | 14.12 | 13.86 | 14.01 | 14.01 | +0.07 (+0.50%) | 5,191,353 |
| 12 Dec 2017 | CNY | 14.15 | 14.38 | 13.89 | 13.94 | 13.94 | -0.26 (-1.83%) | 6,833,832 |
| 11 Dec 2017 | CNY | 13.52 | 14.3 | 13.52 | 14.2 | 14.2 | +0.68 (+5.03%) | 12,094,990 |
| 8 Dec 2017 | CNY | 13.42 | 13.72 | 13.23 | 13.52 | 13.52 | +0.17 (+1.27%) | 10,133,788 |
| 7 Dec 2017 | CNY | 13.75 | 13.75 | 13.32 | 13.35 | 13.35 | -0.42 (-3.05%) | 8,932,812 |
| 6 Dec 2017 | CNY | 13.79 | 13.88 | 13.43 | 13.77 | 13.77 | 0.0 (0.0%) | 11,235,519 |
| 5 Dec 2017 | CNY | 14.26 | 14.26 | 13.45 | 13.77 | 13.77 | -0.42 (-2.96%) | 15,095,442 |
| 4 Dec 2017 | CNY | 15.03 | 15.07 | 14.17 | 14.19 | 14.19 | -0.73 (-4.89%) | 13,316,246 |
| 1 Dec 2017 | CNY | 15.28 | 15.28 | 14.81 | 14.92 | 14.92 | -0.3 (-1.97%) | 8,712,368 |
| 30 Nov 2017 | CNY | 15.08 | 15.85 | 15.07 | 15.22 | 15.22 | +0.29 (+1.94%) | 15,120,970 |
| 29 Nov 2017 | CNY | 15.51 | 16.14 | 14.71 | 14.93 | 14.93 | -1.24 (-7.67%) | 23,345,316 |
| 10 Nov 2017 | CNY | 16.29 | 16.7 | 16.08 | 16.17 | 16.17 | -0.12 (-0.74%) | 9,864,420 |
| 9 Nov 2017 | CNY | 16.31 | 16.5 | 15.94 | 16.29 | 16.29 | +0.02 (+0.12%) | 11,922,064 |
