| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 15.68 | 14.77 | 15.67 | 14.8 | 11.385 | -0.831 (-6.80%) | 11,246,936 |
| 12 Jan 2018 | CNY | 16.7 | 15.68 | 16.55 | 15.88 | 12.215 | -0.646 (-5.02%) | 13,050,113 |
| 11 Jan 2018 | CNY | 17.49 | 16.12 | 16.6 | 16.72 | 12.861 | -0.377 (-2.85%) | 14,874,163 |
| 10 Jan 2018 | CNY | 18.16 | 16.71 | 17.97 | 17.21 | 13.239 | -1.046 (-7.32%) | 22,682,756 |
| 9 Jan 2018 | CNY | 19.6 | 17.15 | 17.38 | 18.57 | 14.285 | +0.523 (+3.80%) | 32,275,939 |
| 8 Jan 2018 | CNY | 17.97 | 16.91 | 17.1 | 17.89 | 13.761 | +0.808 (+6.24%) | 25,476,682 |
| 5 Jan 2018 | CNY | 17.36 | 16.12 | 16.12 | 16.84 | 12.954 | +0.392 (+3.12%) | 22,166,911 |
| 4 Jan 2018 | CNY | 16.64 | 16 | 16.15 | 16.33 | 12.562 | -0.392 (-3.03%) | 14,225,552 |
| 3 Jan 2018 | CNY | 16.97 | 15.6 | 15.98 | 16.84 | 12.954 | +0.192 (+1.51%) | 22,508,427 |
| 2 Jan 2018 | CNY | 16.98 | 15.82 | 16.36 | 16.59 | 12.761 | +0.054 (+0.42%) | 21,623,021 |
| 29 Dec 2017 | CNY | 17.85 | 16.52 | 17.71 | 16.52 | 12.708 | -1.408 (-9.97%) | 17,028,803 |
| 28 Dec 2017 | CNY | 18.35 | 16.91 | 17.49 | 18.35 | 14.115 | +1.285 (+10.01%) | 36,100,250 |
| 27 Dec 2017 | CNY | 16.68 | 16.68 | 16.68 | 16.68 | 12.831 | +1.169 (+10.03%) | 2,672,560 |
| 26 Dec 2017 | CNY | 15.16 | 14.35 | 14.53 | 15.16 | 11.662 | +1.062 (+10.01%) | 8,339,249 |
| 25 Dec 2017 | CNY | 13.78 | 12.58 | 12.6 | 13.78 | 10.6 | +0.962 (+9.98%) | 8,052,464 |
| 22 Dec 2017 | CNY | 12.79 | 12.47 | 12.47 | 12.53 | 9.639 | -0.008 (-0.08%) | 2,817,306 |
| 21 Dec 2017 | CNY | 12.7 | 12.06 | 12.6 | 12.54 | 9.646 | -0.092 (-0.95%) | 3,897,486 |
| 20 Dec 2017 | CNY | 13 | 12.51 | 12.91 | 12.66 | 9.739 | -0.269 (-2.69%) | 3,981,586 |
| 19 Dec 2017 | CNY | 13.34 | 12.8 | 12.82 | 13.01 | 10.008 | +0.023 (+0.23%) | 4,878,698 |
| 18 Dec 2017 | CNY | 13.5 | 12.78 | 12.84 | 12.98 | 9.985 | +0.2 (+2.04%) | 7,926,152 |
| 15 Dec 2017 | CNY | 12.84 | 12.5 | 12.63 | 12.72 | 9.785 | -0.062 (-0.63%) | 3,709,458 |
| 14 Dec 2017 | CNY | 12.88 | 12.21 | 12.28 | 12.8 | 9.846 | +0.392 (+4.15%) | 5,918,192 |
| 13 Dec 2017 | CNY | 12.34 | 12.07 | 12.11 | 12.29 | 9.454 | +0.138 (+1.49%) | 2,602,561 |
| 12 Dec 2017 | CNY | 12.52 | 12.05 | 12.5 | 12.11 | 9.315 | -0.346 (-3.58%) | 4,054,438 |
| 11 Dec 2017 | CNY | 12.57 | 12.2 | 12.2 | 12.56 | 9.662 | +0.177 (+1.87%) | 4,455,192 |
| 8 Dec 2017 | CNY | 12.55 | 11.92 | 11.92 | 12.33 | 9.485 | +0.3 (+3.27%) | 5,082,329 |
| 7 Dec 2017 | CNY | 12.1 | 11.9 | 12.01 | 11.94 | 9.185 | -0.092 (-0.99%) | 2,417,194 |
| 6 Dec 2017 | CNY | 12.07 | 11.75 | 11.8 | 12.06 | 9.277 | +0.192 (+2.12%) | 3,747,518 |
| 5 Dec 2017 | CNY | 12.65 | 11.6 | 12.48 | 11.81 | 9.085 | -0.615 (-6.34%) | 5,729,459 |
| 4 Dec 2017 | CNY | 13.34 | 12.6 | 13.2 | 12.61 | 9.7 | -0.608 (-5.90%) | 4,929,248 |
