| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | CNY | 18.01 | 18.29 | 17.52 | 17.68 | 17.68 | -0.31 (-1.72%) | 16,631,242 |
| 16 Jan 2018 | CNY | 17.1 | 18.3 | 16.95 | 17.99 | 17.99 | +0.96 (+5.64%) | 28,217,023 |
| 15 Jan 2018 | CNY | 17.19 | 17.91 | 16.83 | 17.03 | 17.03 | -0.16 (-0.93%) | 25,687,656 |
| 12 Jan 2018 | CNY | 16.22 | 17.44 | 16.22 | 17.19 | 17.19 | +0.83 (+5.07%) | 20,892,534 |
| 11 Jan 2018 | CNY | 16.3 | 16.45 | 16.08 | 16.36 | 16.36 | +0.05 (+0.31%) | 10,057,007 |
| 10 Jan 2018 | CNY | 16.21 | 16.62 | 16 | 16.31 | 16.31 | +0.08 (+0.49%) | 16,944,838 |
| 9 Jan 2018 | CNY | 15.69 | 16.77 | 15.61 | 16.23 | 16.23 | +0.5 (+3.18%) | 22,718,573 |
| 8 Jan 2018 | CNY | 15.15 | 15.74 | 15.01 | 15.73 | 15.73 | +0.55 (+3.62%) | 17,062,869 |
| 5 Jan 2018 | CNY | 15.29 | 15.31 | 15.05 | 15.18 | 15.18 | -0.04 (-0.26%) | 8,100,054 |
| 4 Jan 2018 | CNY | 15.19 | 15.45 | 15.15 | 15.22 | 15.22 | +0.08 (+0.53%) | 13,771,160 |
| 3 Jan 2018 | CNY | 15.54 | 15.55 | 15.05 | 15.14 | 15.14 | -0.41 (-2.64%) | 17,426,956 |
| 2 Jan 2018 | CNY | 15.68 | 15.7 | 15.38 | 15.55 | 15.55 | +0.04 (+0.26%) | 7,836,843 |
| 29 Dec 2017 | CNY | 15.57 | 15.63 | 15.31 | 15.51 | 15.51 | -0.03 (-0.19%) | 7,436,383 |
| 28 Dec 2017 | CNY | 15.2 | 15.66 | 15.11 | 15.54 | 15.54 | +0.43 (+2.85%) | 11,960,583 |
| 27 Dec 2017 | CNY | 15.28 | 15.38 | 15.04 | 15.11 | 15.11 | -0.09 (-0.59%) | 8,359,891 |
| 26 Dec 2017 | CNY | 15.25 | 15.25 | 15.04 | 15.2 | 15.2 | +0.02 (+0.13%) | 8,626,057 |
| 25 Dec 2017 | CNY | 14.72 | 15.28 | 14.72 | 15.18 | 15.18 | +0.5 (+3.41%) | 15,622,013 |
| 22 Dec 2017 | CNY | 14.86 | 14.86 | 14.58 | 14.68 | 14.68 | -0.18 (-1.21%) | 5,754,661 |
| 21 Dec 2017 | CNY | 14.81 | 14.98 | 14.71 | 14.86 | 14.86 | -0.03 (-0.20%) | 8,503,539 |
| 20 Dec 2017 | CNY | 14.75 | 15.04 | 14.68 | 14.89 | 14.89 | +0.1 (+0.68%) | 10,447,820 |
| 19 Dec 2017 | CNY | 14.48 | 14.85 | 14.48 | 14.79 | 14.79 | +0.29 (+2.00%) | 10,619,141 |
| 18 Dec 2017 | CNY | 14.42 | 14.83 | 14.41 | 14.5 | 14.5 | +0.1 (+0.69%) | 8,432,588 |
| 15 Dec 2017 | CNY | 14.26 | 14.5 | 14.26 | 14.4 | 14.4 | +0.04 (+0.28%) | 6,604,684 |
| 14 Dec 2017 | CNY | 14.39 | 14.48 | 14.3 | 14.36 | 14.36 | -0.05 (-0.35%) | 3,821,741 |
| 13 Dec 2017 | CNY | 14.29 | 14.44 | 14.24 | 14.41 | 14.41 | +0.18 (+1.26%) | 6,091,090 |
| 12 Dec 2017 | CNY | 14.44 | 14.46 | 14.2 | 14.23 | 14.23 | -0.21 (-1.45%) | 3,962,549 |
| 11 Dec 2017 | CNY | 14.14 | 14.52 | 14.14 | 14.44 | 14.44 | +0.23 (+1.62%) | 7,598,823 |
| 8 Dec 2017 | CNY | 13.89 | 14.26 | 13.85 | 14.21 | 14.21 | +0.29 (+2.08%) | 6,169,291 |
| 7 Dec 2017 | CNY | 13.93 | 14 | 13.85 | 13.92 | 13.92 | -0.04 (-0.29%) | 3,112,350 |
| 6 Dec 2017 | CNY | 13.82 | 14.06 | 13.72 | 13.96 | 13.96 | +0.01 (+0.07%) | 6,384,554 |
