| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | CNY | 15.9357 | 16.1214 | 15.6071 | 15.7857 | 15.7857 | -0.271 (-1.69%) | 6,917,416 |
| 9 Jan 2018 | CNY | 16.2071 | 16.3429 | 15.9643 | 16.0571 | 16.0571 | -0.336 (-2.05%) | 7,217,886 |
| 8 Jan 2018 | CNY | 16.2857 | 16.6214 | 15.7929 | 16.3929 | 16.3929 | +0.229 (+1.41%) | 10,108,604 |
| 5 Jan 2018 | CNY | 16.15 | 16.7857 | 16.0714 | 16.1643 | 16.1643 | -0.371 (-2.25%) | 10,031,883 |
| 4 Jan 2018 | CNY | 16.0429 | 16.9929 | 16.0214 | 16.5357 | 16.5357 | +0.507 (+3.16%) | 17,153,523 |
| 3 Jan 2018 | CNY | 15.6214 | 16.7643 | 15.5786 | 16.0286 | 16.0286 | +0.364 (+2.33%) | 11,619,421 |
| 2 Jan 2018 | CNY | 15.6071 | 15.7929 | 15.4286 | 15.6643 | 15.6643 | +0.043 (+0.27%) | 4,544,051 |
| 29 Dec 2017 | CNY | 15.6214 | 15.9286 | 15.5 | 15.6214 | 15.6214 | +0.114 (+0.74%) | 5,981,469 |
| 28 Dec 2017 | CNY | 15.4 | 15.6857 | 15.0714 | 15.5071 | 15.5071 | -0.071 (-0.46%) | 7,049,779 |
| 27 Dec 2017 | CNY | 15.5071 | 15.9143 | 15.4143 | 15.5786 | 15.5786 | +0.057 (+0.37%) | 10,881,353 |
| 26 Dec 2017 | CNY | 14.8571 | 15.6 | 14.8214 | 15.5214 | 15.5214 | +0.721 (+4.87%) | 9,960,869 |
| 25 Dec 2017 | CNY | 14.7929 | 14.9571 | 14.5286 | 14.8 | 14.8 | -0.1 (-0.67%) | 3,747,503 |
| 22 Dec 2017 | CNY | 14.9929 | 15.2429 | 14.8429 | 14.9 | 14.9 | -0.193 (-1.28%) | 2,907,641 |
| 21 Dec 2017 | CNY | 15.1071 | 15.3214 | 14.5 | 15.0929 | 15.0929 | -0.029 (-0.19%) | 5,569,090 |
| 20 Dec 2017 | CNY | 15.4357 | 15.5214 | 15.0571 | 15.1214 | 15.1214 | -0.371 (-2.40%) | 3,463,044 |
| 19 Dec 2017 | CNY | 15.3143 | 15.6571 | 15.3143 | 15.4929 | 15.4929 | +0.179 (+1.17%) | 3,343,450 |
| 18 Dec 2017 | CNY | 15.6929 | 15.6929 | 15.1786 | 15.3143 | 15.3143 | -0.471 (-2.99%) | 4,084,221 |
| 15 Dec 2017 | CNY | 15.55 | 15.9286 | 15.5 | 15.7857 | 15.7857 | +0.114 (+0.73%) | 5,202,320 |
| 14 Dec 2017 | CNY | 15.6786 | 15.8143 | 15.4429 | 15.6714 | 15.6714 | -0.107 (-0.68%) | 4,744,429 |
| 13 Dec 2017 | CNY | 15.5643 | 16.0714 | 15.5 | 15.7786 | 15.7786 | +0.279 (+1.80%) | 5,409,306 |
| 12 Dec 2017 | CNY | 16.1357 | 16.1357 | 15.4429 | 15.5 | 15.5 | -0.736 (-4.53%) | 7,882,329 |
| 11 Dec 2017 | CNY | 15.4214 | 16.4929 | 15.1929 | 16.2357 | 16.2357 | +0.914 (+5.97%) | 10,384,836 |
| 8 Dec 2017 | CNY | 14.8929 | 15.5714 | 14.8929 | 15.3214 | 15.3214 | +0.386 (+2.58%) | 6,728,110 |
| 7 Dec 2017 | CNY | 15 | 15.1857 | 14.7857 | 14.9357 | 14.9357 | -0.2 (-1.32%) | 3,656,265 |
| 6 Dec 2017 | CNY | 14.8643 | 15.1643 | 14.55 | 15.1357 | 15.1357 | +0.286 (+1.92%) | 5,371,314 |
| 5 Dec 2017 | CNY | 15.6 | 15.9214 | 14.5 | 14.85 | 14.85 | -0.879 (-5.59%) | 7,405,951 |
| 4 Dec 2017 | CNY | 16.6214 | 16.7571 | 15.5857 | 15.7286 | 15.7286 | -1.114 (-6.62%) | 7,293,707 |
| 1 Dec 2017 | CNY | 16.2714 | 16.9643 | 16.15 | 16.8429 | 16.8429 | +0.636 (+3.92%) | 7,607,944 |
| 30 Nov 2017 | CNY | 16.1429 | 16.5286 | 16.0857 | 16.2071 | 16.2071 | -0.021 (-0.13%) | 3,594,060 |
| 29 Nov 2017 | CNY | 16.5357 | 16.5857 | 16 | 16.2286 | 16.2286 | -0.293 (-1.77%) | 4,532,017 |
