| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | CNY | 13.0918 | 13.1837 | 12.9184 | 13.1633 | 13.1633 | -0.122 (-0.92%) | 3,617,074 |
| 2 Jan 2018 | CNY | 13.0663 | 13.699 | 13.0663 | 13.2857 | 13.2857 | +0.097 (+0.73%) | 5,016,655 |
| 29 Dec 2017 | CNY | 13.1531 | 13.2551 | 13.0612 | 13.1888 | 13.1888 | +0.092 (+0.70%) | 3,594,573 |
| 28 Dec 2017 | CNY | 12.8061 | 13.2092 | 12.648 | 13.0969 | 13.0969 | +0.27 (+2.11%) | 4,395,147 |
| 27 Dec 2017 | CNY | 12.9592 | 13.2602 | 12.801 | 12.8265 | 12.8265 | -0.337 (-2.56%) | 5,789,340 |
| 26 Dec 2017 | CNY | 12.25 | 13.301 | 12.0969 | 13.1633 | 13.1633 | +0.913 (+7.46%) | 7,406,481 |
| 25 Dec 2017 | CNY | 12.4592 | 12.5408 | 11.9796 | 12.25 | 12.25 | -0.311 (-2.48%) | 3,596,478 |
| 22 Dec 2017 | CNY | 12.75 | 12.7959 | 12.5 | 12.5612 | 12.5612 | -0.117 (-0.93%) | 2,148,081 |
| 21 Dec 2017 | CNY | 12.7755 | 12.7908 | 12.1786 | 12.6786 | 12.6786 | -0.276 (-2.13%) | 3,090,820 |
| 20 Dec 2017 | CNY | 12.801 | 13.3163 | 12.801 | 12.9541 | 12.9541 | +0.255 (+2.01%) | 5,089,931 |
| 19 Dec 2017 | CNY | 12.5969 | 12.7245 | 12.5969 | 12.699 | 12.699 | +0.036 (+0.28%) | 1,870,459 |
| 18 Dec 2017 | CNY | 12.5051 | 12.6837 | 12.3214 | 12.6633 | 12.6633 | +0.173 (+1.39%) | 2,174,400 |
| 15 Dec 2017 | CNY | 12.8571 | 12.8827 | 12.4286 | 12.4898 | 12.4898 | -0.357 (-2.78%) | 2,806,720 |
| 14 Dec 2017 | CNY | 12.7551 | 12.8827 | 12.6174 | 12.8469 | 12.8469 | +0.23 (+1.82%) | 2,876,762 |
| 13 Dec 2017 | CNY | 12.4235 | 12.6684 | 12.3469 | 12.6174 | 12.6174 | +0.184 (+1.48%) | 1,929,075 |
| 12 Dec 2017 | CNY | 12.8571 | 12.8571 | 12.3674 | 12.4337 | 12.4337 | -0.418 (-3.25%) | 2,684,888 |
| 11 Dec 2017 | CNY | 12.6582 | 12.9082 | 12.6327 | 12.852 | 12.852 | +0.194 (+1.53%) | 2,247,288 |
| 8 Dec 2017 | CNY | 12.398 | 12.9337 | 12.3469 | 12.6582 | 12.6582 | +0.214 (+1.72%) | 2,927,099 |
| 7 Dec 2017 | CNY | 12.4133 | 12.6531 | 12.4133 | 12.4439 | 12.4439 | -0.087 (-0.69%) | 2,253,725 |
| 6 Dec 2017 | CNY | 12.3061 | 12.5816 | 12.1122 | 12.5306 | 12.5306 | +0.245 (+1.99%) | 3,165,737 |
| 5 Dec 2017 | CNY | 13.0102 | 13.3418 | 12.1429 | 12.2857 | 12.2857 | -0.76 (-5.83%) | 4,692,057 |
| 4 Dec 2017 | CNY | 13.7908 | 13.9796 | 13.0153 | 13.0459 | 13.0459 | -1.015 (-7.22%) | 4,941,912 |
| 1 Dec 2017 | CNY | 13.4286 | 14.3878 | 13.2704 | 14.0612 | 14.0612 | +0.653 (+4.87%) | 5,497,994 |
| 30 Nov 2017 | CNY | 13.1582 | 13.5102 | 13.1429 | 13.4082 | 13.4082 | +0.235 (+1.78%) | 3,184,784 |
| 29 Nov 2017 | CNY | 13.4184 | 13.5 | 12.9592 | 13.1735 | 13.1735 | -0.276 (-2.05%) | 3,010,814 |
| 28 Nov 2017 | CNY | 13.2602 | 13.5204 | 13.2551 | 13.449 | 13.449 | +0.225 (+1.70%) | 2,371,960 |
| 27 Nov 2017 | CNY | 13.4643 | 13.5969 | 13.1633 | 13.2245 | 13.2245 | -0.153 (-1.14%) | 2,202,365 |
| 24 Nov 2017 | CNY | 12.949 | 13.648 | 12.949 | 13.3776 | 13.3776 | -0.02 (-0.15%) | 3,108,462 |
| 23 Nov 2017 | CNY | 14.3776 | 14.3776 | 13.3163 | 13.398 | 13.398 | -1.036 (-7.18%) | 5,084,243 |
| 22 Nov 2017 | CNY | 14.0816 | 14.5918 | 13.8878 | 14.4337 | 14.4337 | +0.311 (+2.20%) | 5,464,519 |
