| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2018 | CNY | 13.4121 | 13.9396 | 13.2802 | 13.9121 | 13.9121 | +0.451 (+3.35%) | 7,341,075 |
| 15 Jan 2018 | CNY | 13.2967 | 13.7363 | 13.0714 | 13.4615 | 13.4615 | +0.159 (+1.20%) | 4,067,809 |
| 12 Jan 2018 | CNY | 13.3791 | 13.4121 | 13.1923 | 13.3022 | 13.3022 | -0.11 (-0.82%) | 1,157,296 |
| 11 Jan 2018 | CNY | 13.3242 | 13.4341 | 13.2912 | 13.4121 | 13.4121 | +0.055 (+0.41%) | 1,345,908 |
| 10 Jan 2018 | CNY | 13.489 | 13.489 | 13.1923 | 13.3571 | 13.3571 | 0.0 (0.0%) | 1,318,193 |
| 9 Jan 2018 | CNY | 13.5165 | 13.5165 | 13.2033 | 13.3571 | 13.3571 | +0.016 (+0.12%) | 1,166,519 |
| 8 Jan 2018 | CNY | 13.511 | 13.5165 | 13.2967 | 13.3407 | 13.3407 | -0.22 (-1.62%) | 2,250,056 |
| 5 Jan 2018 | CNY | 13.5604 | 13.7088 | 13.2637 | 13.5604 | 13.5604 | +0.011 (+0.08%) | 2,739,391 |
| 4 Jan 2018 | CNY | 13.7363 | 13.7912 | 13.3517 | 13.5495 | 13.5495 | -0.192 (-1.40%) | 2,900,068 |
| 3 Jan 2018 | CNY | 13.4835 | 13.7802 | 13.3791 | 13.7418 | 13.7418 | +0.291 (+2.16%) | 3,408,210 |
| 2 Jan 2018 | CNY | 13.2912 | 13.4615 | 13.1868 | 13.4506 | 13.4506 | +0.159 (+1.20%) | 2,506,602 |
| 29 Dec 2017 | CNY | 13.1758 | 13.3132 | 12.8022 | 13.2912 | 13.2912 | +0.264 (+2.02%) | 2,243,566 |
| 28 Dec 2017 | CNY | 12.8462 | 13.1264 | 12.6703 | 13.0275 | 13.0275 | +0.038 (+0.30%) | 1,357,359 |
| 27 Dec 2017 | CNY | 12.956 | 13.0824 | 12.7473 | 12.989 | 12.989 | +0.066 (+0.51%) | 1,384,990 |
| 26 Dec 2017 | CNY | 12.9066 | 13.1758 | 12.8517 | 12.9231 | 12.9231 | +0.033 (+0.26%) | 2,328,879 |
| 25 Dec 2017 | CNY | 12.8407 | 13.1813 | 12.7967 | 12.8901 | 12.8901 | +0.022 (+0.17%) | 3,454,141 |
| 22 Dec 2017 | CNY | 12.3297 | 12.8901 | 12.1978 | 12.8681 | 12.8681 | +0.335 (+2.67%) | 2,850,411 |
| 21 Dec 2017 | CNY | 12.6813 | 12.7473 | 11.5385 | 12.533 | 12.533 | +0.011 (+0.09%) | 3,657,850 |
| 20 Dec 2017 | CNY | 12.5495 | 12.6758 | 12.511 | 12.522 | 12.522 | -0.066 (-0.52%) | 945,162 |
| 19 Dec 2017 | CNY | 12.5989 | 12.7253 | 12.5275 | 12.5879 | 12.5879 | -0.038 (-0.30%) | 1,253,364 |
| 18 Dec 2017 | CNY | 12.8736 | 13.0549 | 12.5275 | 12.6264 | 12.6264 | -0.5 (-3.81%) | 3,040,471 |
| 15 Dec 2017 | CNY | 13.1539 | 13.6209 | 13.1044 | 13.1264 | 13.1264 | -0.181 (-1.36%) | 4,080,640 |
| 14 Dec 2017 | CNY | 13.2692 | 13.456 | 13.1209 | 13.3077 | 13.3077 | -0.022 (-0.17%) | 2,177,233 |
| 13 Dec 2017 | CNY | 13.4341 | 13.4341 | 13.0769 | 13.3297 | 13.3297 | -0.005 (-0.04%) | 2,134,623 |
| 12 Dec 2017 | CNY | 12.989 | 13.456 | 12.989 | 13.3352 | 13.3352 | +0.247 (+1.89%) | 3,245,107 |
| 11 Dec 2017 | CNY | 13.0769 | 13.1374 | 12.8077 | 13.0879 | 13.0879 | +0.11 (+0.85%) | 2,133,700 |
| 8 Dec 2017 | CNY | 12.6703 | 13.011 | 12.6703 | 12.978 | 12.978 | +0.231 (+1.81%) | 2,053,582 |
| 7 Dec 2017 | CNY | 12.478 | 12.8901 | 12.3736 | 12.7473 | 12.7473 | +0.104 (+0.83%) | 1,406,192 |
| 6 Dec 2017 | CNY | 12.6539 | 12.7308 | 12.2308 | 12.6429 | 12.6429 | -0.088 (-0.69%) | 1,725,798 |
| 5 Dec 2017 | CNY | 12.8297 | 12.9725 | 12.6154 | 12.7308 | 12.7308 | -0.121 (-0.94%) | 3,121,498 |
