| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 14.7517 | 15.0588 | 14.4731 | 14.7465 | 14.7465 | +0.031 (+0.21%) | 1,982,795 |
| 19 Jan 2018 | CNY | 14.8428 | 15.1734 | 14.6788 | 14.7152 | 14.7152 | -0.099 (-0.67%) | 2,233,702 |
| 18 Jan 2018 | CNY | 14.5747 | 15.0953 | 14.3768 | 14.8141 | 14.8141 | +0.219 (+1.50%) | 3,319,910 |
| 17 Jan 2018 | CNY | 14.2258 | 14.6423 | 13.8484 | 14.5955 | 14.5955 | +0.409 (+2.88%) | 2,888,276 |
| 16 Jan 2018 | CNY | 13.5438 | 14.2128 | 13.3955 | 14.1868 | 14.1868 | +0.643 (+4.75%) | 2,818,409 |
| 15 Jan 2018 | CNY | 14.7074 | 14.835 | 13.536 | 13.5438 | 13.5438 | -1.216 (-8.24%) | 4,069,187 |
| 12 Jan 2018 | CNY | 14.8454 | 15.064 | 14.7074 | 14.7595 | 14.7595 | -0.216 (-1.44%) | 2,500,870 |
| 11 Jan 2018 | CNY | 14.7074 | 15.1708 | 14.4601 | 14.9755 | 14.9755 | +0.185 (+1.25%) | 3,182,104 |
| 10 Jan 2018 | CNY | 15.1291 | 15.2775 | 14.5773 | 14.7907 | 14.7907 | -0.562 (-3.66%) | 4,933,517 |
| 9 Jan 2018 | CNY | 15.0276 | 15.556 | 14.7855 | 15.353 | 15.353 | +0.328 (+2.18%) | 6,246,606 |
| 8 Jan 2018 | CNY | 14.5122 | 15.0614 | 14.5122 | 15.025 | 15.025 | +0.596 (+4.13%) | 5,571,787 |
| 5 Jan 2018 | CNY | 14.4549 | 14.5695 | 14.2649 | 14.4289 | 14.4289 | +0.029 (+0.20%) | 2,360,786 |
| 4 Jan 2018 | CNY | 14.5356 | 14.671 | 14.2649 | 14.4003 | 14.4003 | -0.141 (-0.97%) | 2,943,710 |
| 3 Jan 2018 | CNY | 14.6241 | 14.8115 | 14.5122 | 14.5408 | 14.5408 | -0.237 (-1.60%) | 3,865,421 |
| 2 Jan 2018 | CNY | 14.5773 | 15.1916 | 14.5721 | 14.7777 | 14.7777 | +0.323 (+2.23%) | 5,065,333 |
| 29 Dec 2017 | CNY | 13.9733 | 14.4992 | 13.9213 | 14.4549 | 14.4549 | +0.393 (+2.79%) | 4,037,414 |
| 28 Dec 2017 | CNY | 14.1061 | 14.5512 | 14.0176 | 14.0619 | 14.0619 | -0.034 (-0.24%) | 4,503,757 |
| 27 Dec 2017 | CNY | 14.3768 | 14.5747 | 14.0645 | 14.0957 | 14.0957 | -0.391 (-2.70%) | 4,507,145 |
| 26 Dec 2017 | CNY | 14.166 | 14.7334 | 14.0332 | 14.4862 | 14.4862 | +0.203 (+1.42%) | 6,668,475 |
| 25 Dec 2017 | CNY | 13.5595 | 14.4471 | 13.5595 | 14.2831 | 14.2831 | +0.588 (+4.30%) | 6,924,799 |
| 22 Dec 2017 | CNY | 13.1534 | 13.8484 | 13.1456 | 13.6948 | 13.6948 | +0.661 (+5.07%) | 5,543,444 |
| 21 Dec 2017 | CNY | 12.8775 | 13.3148 | 12.703 | 13.0336 | 13.0336 | +0.031 (+0.24%) | 3,204,278 |
| 20 Dec 2017 | CNY | 13.7703 | 13.7703 | 12.7968 | 13.0024 | 13.0024 | -0.489 (-3.63%) | 5,432,821 |
| 19 Dec 2017 | CNY | 13.32 | 13.5881 | 13.2809 | 13.4918 | 13.4918 | +0.216 (+1.63%) | 1,865,112 |
| 18 Dec 2017 | CNY | 13.4475 | 13.5334 | 13.0467 | 13.2757 | 13.2757 | -0.318 (-2.34%) | 4,106,973 |
| 15 Dec 2017 | CNY | 14.2753 | 14.317 | 13.484 | 13.5933 | 13.5933 | -0.664 (-4.66%) | 4,492,109 |
| 14 Dec 2017 | CNY | 14.192 | 14.4888 | 13.9577 | 14.2571 | 14.2571 | -0.057 (-0.40%) | 2,508,414 |
| 13 Dec 2017 | CNY | 13.7417 | 14.4133 | 13.7417 | 14.3144 | 14.3144 | +0.471 (+3.40%) | 2,442,462 |
| 12 Dec 2017 | CNY | 14.5773 | 14.5773 | 13.7703 | 13.8432 | 13.8432 | -0.698 (-4.80%) | 2,872,913 |
| 11 Dec 2017 | CNY | 14.2727 | 14.5851 | 14.1504 | 14.5408 | 14.5408 | +0.279 (+1.95%) | 3,163,995 |
