| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | CNY | 13.4913 | 13.5569 | 13.2544 | 13.3309 | 13.3309 | -0.353 (-2.58%) | 3,525,916 |
| 9 Jan 2018 | CNY | 13.2216 | 13.7937 | 13.1669 | 13.6844 | 13.6844 | +0.517 (+3.93%) | 7,291,757 |
| 8 Jan 2018 | CNY | 13.1487 | 13.1851 | 12.9847 | 13.1669 | 13.1669 | 0.0 (0.0%) | 2,443,957 |
| 5 Jan 2018 | CNY | 13.2143 | 13.2872 | 13.094 | 13.1669 | 13.1669 | -0.098 (-0.74%) | 1,857,268 |
| 4 Jan 2018 | CNY | 13.2325 | 13.3163 | 13.1706 | 13.2653 | 13.2653 | -0.018 (-0.14%) | 1,890,012 |
| 3 Jan 2018 | CNY | 13.3309 | 13.4767 | 13.1633 | 13.2835 | 13.2835 | -0.168 (-1.25%) | 3,013,919 |
| 2 Jan 2018 | CNY | 13.484 | 13.5569 | 13.3564 | 13.4512 | 13.4512 | +0.007 (+0.05%) | 1,987,657 |
| 29 Dec 2017 | CNY | 13.2325 | 13.4767 | 13.2325 | 13.4439 | 13.4439 | +0.149 (+1.12%) | 2,049,743 |
| 28 Dec 2017 | CNY | 13.2617 | 13.5241 | 13.156 | 13.2945 | 13.2945 | +0.131 (+1.00%) | 3,253,810 |
| 27 Dec 2017 | CNY | 13.043 | 13.3382 | 12.9446 | 13.1633 | 13.1633 | +0.16 (+1.23%) | 2,749,438 |
| 26 Dec 2017 | CNY | 12.7296 | 13.043 | 12.7296 | 13.0029 | 13.0029 | +0.27 (+2.12%) | 2,562,649 |
| 25 Dec 2017 | CNY | 13.145 | 13.2216 | 12.6458 | 12.7332 | 12.7332 | -0.415 (-3.16%) | 2,535,730 |
| 22 Dec 2017 | CNY | 13.2726 | 13.371 | 13.1378 | 13.1487 | 13.1487 | -0.146 (-1.10%) | 1,357,607 |
| 21 Dec 2017 | CNY | 13.3382 | 13.4475 | 13.1195 | 13.2945 | 13.2945 | -0.044 (-0.33%) | 1,092,084 |
| 20 Dec 2017 | CNY | 13.5241 | 13.5423 | 13.3018 | 13.3382 | 13.3382 | -0.2 (-1.48%) | 1,204,890 |
| 19 Dec 2017 | CNY | 13.3892 | 13.6297 | 13.3892 | 13.5386 | 13.5386 | +0.109 (+0.81%) | 1,222,973 |
| 18 Dec 2017 | CNY | 13.4876 | 13.5824 | 13.2835 | 13.4293 | 13.4293 | -0.095 (-0.70%) | 1,379,271 |
| 15 Dec 2017 | CNY | 13.3601 | 13.5496 | 13.258 | 13.5241 | 13.5241 | +0.124 (+0.93%) | 2,047,342 |
| 14 Dec 2017 | CNY | 13.3163 | 13.4329 | 13.145 | 13.4001 | 13.4001 | +0.047 (+0.35%) | 1,650,762 |
| 13 Dec 2017 | CNY | 13.1268 | 13.3892 | 13.1195 | 13.3528 | 13.3528 | +0.215 (+1.64%) | 1,496,577 |
| 12 Dec 2017 | CNY | 13.6225 | 13.6225 | 13.1232 | 13.1378 | 13.1378 | -0.456 (-3.35%) | 2,040,408 |
| 11 Dec 2017 | CNY | 13.699 | 13.699 | 13.5204 | 13.5933 | 13.5933 | +0.015 (+0.11%) | 1,520,697 |
| 8 Dec 2017 | CNY | 13.4293 | 13.6297 | 13.4147 | 13.5787 | 13.5787 | +0.2 (+1.50%) | 1,683,570 |
| 7 Dec 2017 | CNY | 13.484 | 13.5496 | 13.3746 | 13.3783 | 13.3783 | -0.149 (-1.10%) | 1,405,877 |
| 6 Dec 2017 | CNY | 13.32 | 13.5496 | 13.1924 | 13.5277 | 13.5277 | +0.219 (+1.64%) | 2,804,494 |
| 5 Dec 2017 | CNY | 13.8411 | 13.8484 | 13.1268 | 13.309 | 13.309 | -0.503 (-3.64%) | 4,245,332 |
| 4 Dec 2017 | CNY | 14.5627 | 14.7012 | 13.7682 | 13.812 | 13.812 | -0.933 (-6.33%) | 4,199,425 |
| 1 Dec 2017 | CNY | 14.7959 | 14.8324 | 14.6866 | 14.7449 | 14.7449 | 0.0 (0.0%) | 1,378,086 |
| 30 Nov 2017 | CNY | 14.7413 | 14.9053 | 14.6137 | 14.7449 | 14.7449 | -0.011 (-0.07%) | 1,680,107 |
| 29 Nov 2017 | CNY | 14.8287 | 14.8287 | 14.4716 | 14.7558 | 14.7558 | -0.015 (-0.10%) | 1,904,884 |
