| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2018 | CNY | 15.95 | 16.05 | 15.49 | 15.83 | 15.83 | -0.04 (-0.25%) | 9,148,645 |
| 29 Dec 2017 | CNY | 16.34 | 16.34 | 15.71 | 15.87 | 15.87 | -0.47 (-2.88%) | 12,432,110 |
| 28 Dec 2017 | CNY | 16.2 | 16.68 | 15.4 | 16.34 | 16.34 | +0.06 (+0.37%) | 19,792,665 |
| 27 Dec 2017 | CNY | 16.23 | 16.95 | 16.03 | 16.28 | 16.28 | +0.11 (+0.68%) | 19,186,192 |
| 26 Dec 2017 | CNY | 16.2 | 16.42 | 16.01 | 16.17 | 16.17 | -0.37 (-2.24%) | 15,147,101 |
| 25 Dec 2017 | CNY | 15.65 | 16.59 | 15.25 | 16.54 | 16.54 | +0.9 (+5.75%) | 25,931,591 |
| 22 Dec 2017 | CNY | 15.63 | 15.9 | 15.4 | 15.64 | 15.64 | -0.02 (-0.13%) | 11,451,643 |
| 21 Dec 2017 | CNY | 16.03 | 16.08 | 15.41 | 15.66 | 15.66 | -0.45 (-2.79%) | 14,703,200 |
| 20 Dec 2017 | CNY | 16.06 | 16.3 | 15.8 | 16.11 | 16.11 | -0.1 (-0.62%) | 16,223,188 |
| 19 Dec 2017 | CNY | 16.47 | 16.5 | 15.81 | 16.21 | 16.21 | -0.38 (-2.29%) | 22,189,603 |
| 18 Dec 2017 | CNY | 15.32 | 16.93 | 15.32 | 16.59 | 16.59 | +1.01 (+6.48%) | 32,612,766 |
| 15 Dec 2017 | CNY | 14.08 | 15.58 | 13.86 | 15.58 | 15.58 | +1.42 (+10.03%) | 26,177,598 |
| 14 Dec 2017 | CNY | 13.55 | 14.48 | 13.55 | 14.16 | 14.16 | +0.83 (+6.23%) | 15,815,594 |
| 13 Dec 2017 | CNY | 13.18 | 13.4 | 13.15 | 13.33 | 13.33 | +0.09 (+0.68%) | 2,692,198 |
| 12 Dec 2017 | CNY | 13.48 | 13.48 | 13.08 | 13.24 | 13.24 | -0.2 (-1.49%) | 3,656,267 |
| 11 Dec 2017 | CNY | 13.33 | 13.48 | 13.26 | 13.44 | 13.44 | +0.11 (+0.83%) | 3,854,151 |
| 8 Dec 2017 | CNY | 13.25 | 13.4 | 13.18 | 13.33 | 13.33 | -0.11 (-0.82%) | 4,854,369 |
| 7 Dec 2017 | CNY | 13.09 | 13.78 | 12.97 | 13.44 | 13.44 | +0.33 (+2.52%) | 8,916,261 |
| 6 Dec 2017 | CNY | 13.01 | 13.18 | 12.82 | 13.11 | 13.11 | -0.06 (-0.46%) | 5,848,643 |
| 5 Dec 2017 | CNY | 13.76 | 13.78 | 13.07 | 13.17 | 13.17 | -0.67 (-4.84%) | 6,732,474 |
| 4 Dec 2017 | CNY | 14.15 | 14.27 | 13.7 | 13.84 | 13.84 | -0.32 (-2.26%) | 4,789,142 |
| 1 Dec 2017 | CNY | 13.93 | 14.23 | 13.93 | 14.16 | 14.16 | +0.11 (+0.78%) | 3,325,125 |
| 30 Nov 2017 | CNY | 14.2 | 14.25 | 14 | 14.05 | 14.05 | -0.27 (-1.89%) | 4,918,168 |
| 29 Nov 2017 | CNY | 14.12 | 14.46 | 14.12 | 14.32 | 14.32 | +0.05 (+0.35%) | 6,425,368 |
| 28 Nov 2017 | CNY | 13.85 | 14.39 | 13.79 | 14.27 | 14.27 | +0.45 (+3.26%) | 6,752,252 |
| 27 Nov 2017 | CNY | 13.88 | 13.97 | 13.73 | 13.82 | 13.82 | -0.16 (-1.14%) | 3,539,855 |
| 24 Nov 2017 | CNY | 13.66 | 14.08 | 13.51 | 13.98 | 13.98 | +0.11 (+0.79%) | 5,218,767 |
| 23 Nov 2017 | CNY | 14.16 | 14.36 | 13.8 | 13.87 | 13.87 | -0.38 (-2.67%) | 6,418,145 |
| 22 Nov 2017 | CNY | 14.07 | 14.3 | 13.83 | 14.25 | 14.25 | -0.27 (-1.86%) | 9,261,782 |
| 21 Nov 2017 | CNY | 14.48 | 14.59 | 14.3 | 14.52 | 14.52 | -0.16 (-1.09%) | 6,554,640 |
