| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | CNY | 15.2801 | 15.5664 | 15.176 | 15.3686 | 15.3686 | +0.081 (+0.53%) | 2,985,268 |
| 8 Jan 2018 | CNY | 15.6367 | 15.6367 | 15.0198 | 15.2879 | 15.2879 | -0.385 (-2.46%) | 5,974,444 |
| 5 Jan 2018 | CNY | 15.8293 | 15.9465 | 15.6706 | 15.6732 | 15.6732 | -0.193 (-1.21%) | 3,289,177 |
| 4 Jan 2018 | CNY | 16.0038 | 16.0298 | 15.7825 | 15.8658 | 15.8658 | -0.109 (-0.68%) | 3,312,611 |
| 3 Jan 2018 | CNY | 15.9465 | 16.1105 | 15.8033 | 15.9751 | 15.9751 | +0.029 (+0.18%) | 3,719,955 |
| 2 Jan 2018 | CNY | 15.6393 | 16.1339 | 15.6315 | 15.9465 | 15.9465 | +0.333 (+2.13%) | 4,674,051 |
| 29 Dec 2017 | CNY | 15.4233 | 15.6419 | 15.4233 | 15.6133 | 15.6133 | +0.13 (+0.84%) | 3,186,949 |
| 28 Dec 2017 | CNY | 15.4076 | 15.7226 | 15.2879 | 15.4831 | 15.4831 | -0.013 (-0.08%) | 3,670,575 |
| 27 Dec 2017 | CNY | 15.7747 | 15.8502 | 15.4753 | 15.4962 | 15.4962 | -0.271 (-1.72%) | 3,960,958 |
| 26 Dec 2017 | CNY | 15.6237 | 16.0011 | 15.5144 | 15.7669 | 15.7669 | +0.143 (+0.92%) | 5,426,210 |
| 25 Dec 2017 | CNY | 15.4363 | 15.668 | 15.1239 | 15.6237 | 15.6237 | +0.203 (+1.32%) | 6,599,119 |
| 22 Dec 2017 | CNY | 15.556 | 15.6654 | 15.353 | 15.4207 | 15.4207 | -0.245 (-1.56%) | 5,657,966 |
| 21 Dec 2017 | CNY | 15.1135 | 15.7096 | 15.0302 | 15.6654 | 15.6654 | +0.531 (+3.51%) | 6,630,271 |
| 20 Dec 2017 | CNY | 15.1369 | 15.405 | 15.0484 | 15.1343 | 15.1343 | +0.013 (+0.09%) | 4,971,495 |
| 19 Dec 2017 | CNY | 14.7699 | 15.2228 | 14.7647 | 15.1213 | 15.1213 | +0.364 (+2.47%) | 4,698,983 |
| 18 Dec 2017 | CNY | 15.1499 | 15.3764 | 14.5825 | 14.7569 | 14.7569 | -0.461 (-3.03%) | 6,020,513 |
| 15 Dec 2017 | CNY | 15.0953 | 15.5014 | 15.0224 | 15.2176 | 15.2176 | +0.049 (+0.33%) | 7,092,580 |
| 14 Dec 2017 | CNY | 14.5669 | 15.5144 | 14.33 | 15.1682 | 15.1682 | +0.544 (+3.72%) | 8,960,992 |
| 13 Dec 2017 | CNY | 14.317 | 14.6423 | 14.2389 | 14.6241 | 14.6241 | +0.307 (+2.15%) | 3,441,220 |
| 12 Dec 2017 | CNY | 14.6501 | 14.6814 | 14.2258 | 14.317 | 14.317 | -0.302 (-2.07%) | 4,233,185 |
| 11 Dec 2017 | CNY | 14.5434 | 14.7439 | 14.4888 | 14.6189 | 14.6189 | +0.062 (+0.43%) | 4,211,461 |
| 8 Dec 2017 | CNY | 14.2727 | 14.6528 | 14.1972 | 14.5564 | 14.5564 | +0.284 (+1.99%) | 5,221,917 |
| 7 Dec 2017 | CNY | 14.2154 | 14.494 | 14.1165 | 14.2727 | 14.2727 | +0.039 (+0.27%) | 4,649,815 |
| 6 Dec 2017 | CNY | 14.0176 | 14.2753 | 13.6662 | 14.2337 | 14.2337 | +0.227 (+1.62%) | 7,224,670 |
| 5 Dec 2017 | CNY | 14.2258 | 14.4341 | 13.9161 | 14.0072 | 14.0072 | -0.213 (-1.50%) | 5,401,673 |
| 4 Dec 2017 | CNY | 15.3322 | 15.3348 | 14.1087 | 14.2206 | 14.2206 | -1.19 (-7.72%) | 10,966,265 |
| 1 Dec 2017 | CNY | 15.228 | 15.5664 | 15.1031 | 15.4102 | 15.4102 | +0.146 (+0.95%) | 4,614,645 |
| 30 Nov 2017 | CNY | 15.5586 | 15.7174 | 15.202 | 15.2645 | 15.2645 | -0.247 (-1.59%) | 5,172,737 |
| 29 Nov 2017 | CNY | 15.8528 | 15.9387 | 15.0979 | 15.5118 | 15.5118 | -0.362 (-2.28%) | 8,469,748 |
| 28 Nov 2017 | CNY | 15.5951 | 15.8892 | 15.4102 | 15.8736 | 15.8736 | +0.38 (+2.45%) | 6,807,476 |
