| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | CNY | 16.17 | 16.23 | 15.01 | 15.6 | 15.6 | -0.47 (-2.92%) | 5,199,287 |
| 16 Jan 2018 | CNY | 15.9 | 16.14 | 15.77 | 16.07 | 16.07 | +0.1 (+0.63%) | 3,891,799 |
| 15 Jan 2018 | CNY | 16.02 | 16.27 | 15.89 | 15.97 | 15.97 | -0.29 (-1.78%) | 5,227,177 |
| 12 Jan 2018 | CNY | 16.5 | 16.68 | 16.22 | 16.26 | 16.26 | -0.13 (-0.79%) | 6,221,999 |
| 11 Jan 2018 | CNY | 16.08 | 16.43 | 15.85 | 16.39 | 16.39 | +0.21 (+1.30%) | 5,580,720 |
| 10 Jan 2018 | CNY | 16.2 | 16.58 | 16 | 16.18 | 16.18 | -0.13 (-0.80%) | 6,372,908 |
| 9 Jan 2018 | CNY | 16.5 | 16.85 | 16.22 | 16.31 | 16.31 | -0.1 (-0.61%) | 7,526,880 |
| 8 Jan 2018 | CNY | 16.6 | 16.67 | 16.25 | 16.41 | 16.41 | -0.38 (-2.26%) | 7,690,671 |
| 5 Jan 2018 | CNY | 16.67 | 17.28 | 16.51 | 16.79 | 16.79 | -0.3 (-1.76%) | 11,603,633 |
| 4 Jan 2018 | CNY | 17.81 | 18.2 | 17 | 17.09 | 17.09 | +1.46 (+9.34%) | 22,698,451 |
| 2 Jan 2018 | CNY | 15.41 | 15.77 | 15.27 | 15.63 | 15.63 | +0.27 (+1.76%) | 5,259,225 |
| 29 Dec 2017 | CNY | 15.17 | 15.43 | 15.16 | 15.36 | 15.36 | +0.08 (+0.52%) | 3,597,023 |
| 28 Dec 2017 | CNY | 15.6 | 15.67 | 15.2 | 15.28 | 15.28 | -0.48 (-3.05%) | 7,532,274 |
| 27 Dec 2017 | CNY | 15.52 | 16.16 | 15.52 | 15.76 | 15.76 | +0.14 (+0.90%) | 12,224,115 |
| 26 Dec 2017 | CNY | 15.45 | 15.73 | 15.33 | 15.62 | 15.62 | +0.26 (+1.69%) | 5,737,063 |
| 25 Dec 2017 | CNY | 15.35 | 15.52 | 15.05 | 15.36 | 15.36 | +0.07 (+0.46%) | 4,168,084 |
| 22 Dec 2017 | CNY | 15.32 | 15.7 | 15.08 | 15.29 | 15.29 | -0.03 (-0.20%) | 4,698,400 |
| 21 Dec 2017 | CNY | 15.59 | 15.59 | 14.9 | 15.32 | 15.32 | -0.28 (-1.79%) | 5,328,800 |
| 20 Dec 2017 | CNY | 15.4 | 15.87 | 15.4 | 15.6 | 15.6 | +0.16 (+1.04%) | 6,876,713 |
| 19 Dec 2017 | CNY | 15.44 | 15.45 | 15.29 | 15.44 | 15.44 | +0.07 (+0.46%) | 2,744,100 |
| 18 Dec 2017 | CNY | 15.58 | 15.72 | 15.26 | 15.37 | 15.37 | -0.28 (-1.79%) | 4,201,811 |
| 15 Dec 2017 | CNY | 15.14 | 15.97 | 15.14 | 15.65 | 15.65 | +0.39 (+2.56%) | 7,904,996 |
| 14 Dec 2017 | CNY | 15.5 | 15.5 | 15.2 | 15.26 | 15.26 | -0.21 (-1.36%) | 3,084,163 |
| 13 Dec 2017 | CNY | 15.18 | 15.65 | 15.1 | 15.47 | 15.47 | +0.18 (+1.18%) | 4,432,674 |
| 12 Dec 2017 | CNY | 15.56 | 15.78 | 15.11 | 15.29 | 15.29 | -0.45 (-2.86%) | 3,813,176 |
| 11 Dec 2017 | CNY | 15.55 | 15.81 | 15.51 | 15.74 | 15.74 | +0.22 (+1.42%) | 3,048,602 |
| 8 Dec 2017 | CNY | 15.4 | 15.85 | 15.4 | 15.52 | 15.52 | +0.15 (+0.98%) | 3,363,978 |
| 7 Dec 2017 | CNY | 15.35 | 15.58 | 15.11 | 15.37 | 15.37 | +0.02 (+0.13%) | 3,824,502 |
| 6 Dec 2017 | CNY | 15.1 | 15.62 | 14.9 | 15.35 | 15.35 | +0.29 (+1.93%) | 5,103,100 |
| 5 Dec 2017 | CNY | 15.79 | 16.14 | 14.65 | 15.06 | 15.06 | -0.65 (-4.14%) | 5,374,000 |
