| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2018 | CNY | 15.321 | 15.321 | 15.1088 | 15.2106 | 15.2106 | +0.013 (+0.08%) | 1,577,038 |
| 29 Dec 2017 | CNY | 15.4398 | 15.4568 | 15.1639 | 15.1979 | 15.1979 | -0.216 (-1.40%) | 3,625,505 |
| 28 Dec 2017 | CNY | 15.1003 | 15.5501 | 15.1003 | 15.4143 | 15.4143 | +0.136 (+0.89%) | 4,468,361 |
| 27 Dec 2017 | CNY | 15.0366 | 15.5671 | 14.939 | 15.2785 | 15.2785 | +0.255 (+1.69%) | 6,862,116 |
| 26 Dec 2017 | CNY | 14.6844 | 15.0409 | 14.6844 | 15.0239 | 15.0239 | +0.365 (+2.49%) | 3,197,546 |
| 25 Dec 2017 | CNY | 14.8838 | 14.9602 | 14.6419 | 14.6589 | 14.6589 | -0.233 (-1.57%) | 2,278,748 |
| 22 Dec 2017 | CNY | 14.8626 | 15.0875 | 14.8159 | 14.8923 | 14.8923 | -0.068 (-0.45%) | 2,905,626 |
| 21 Dec 2017 | CNY | 14.608 | 15.0451 | 14.5613 | 14.9602 | 14.9602 | +0.289 (+1.97%) | 4,880,722 |
| 20 Dec 2017 | CNY | 14.6377 | 14.8499 | 14.5019 | 14.6716 | 14.6716 | +0.093 (+0.64%) | 3,781,833 |
| 19 Dec 2017 | CNY | 14.4424 | 14.748 | 14.4424 | 14.5783 | 14.5783 | -0.03 (-0.20%) | 2,416,405 |
| 18 Dec 2017 | CNY | 14.6419 | 14.6419 | 14.3661 | 14.608 | 14.608 | +0.306 (+2.14%) | 3,459,830 |
| 15 Dec 2017 | CNY | 14.5401 | 14.5401 | 14.2769 | 14.3024 | 14.3024 | -0.212 (-1.46%) | 3,574,666 |
| 14 Dec 2017 | CNY | 14.7523 | 14.7523 | 14.4722 | 14.5146 | 14.5146 | -0.166 (-1.13%) | 2,415,226 |
| 13 Dec 2017 | CNY | 14.5146 | 14.7862 | 14.5146 | 14.6801 | 14.6801 | +0.098 (+0.67%) | 1,920,610 |
| 12 Dec 2017 | CNY | 14.8159 | 14.9602 | 14.574 | 14.5825 | 14.5825 | -0.31 (-2.08%) | 2,378,497 |
| 11 Dec 2017 | CNY | 15.0196 | 15.0366 | 14.8329 | 14.8923 | 14.8923 | -0.11 (-0.74%) | 3,092,611 |
| 8 Dec 2017 | CNY | 14.6716 | 15.0621 | 14.6334 | 15.0027 | 15.0027 | +0.369 (+2.52%) | 3,675,839 |
| 7 Dec 2017 | CNY | 14.5995 | 14.7523 | 14.5019 | 14.6334 | 14.6334 | -0.076 (-0.52%) | 2,783,862 |
| 6 Dec 2017 | CNY | 14.5613 | 14.748 | 14.3703 | 14.7098 | 14.7098 | +0.119 (+0.81%) | 3,543,595 |
| 5 Dec 2017 | CNY | 15.2361 | 15.3082 | 14.5613 | 14.591 | 14.591 | -0.637 (-4.18%) | 5,268,650 |
| 4 Dec 2017 | CNY | 15.7029 | 15.7114 | 15.2233 | 15.2276 | 15.2276 | -0.463 (-2.95%) | 5,575,742 |
| 1 Dec 2017 | CNY | 15.6902 | 15.7454 | 15.5586 | 15.6902 | 15.6902 | +0.03 (+0.19%) | 2,960,710 |
| 30 Nov 2017 | CNY | 15.8642 | 15.9576 | 15.6435 | 15.6605 | 15.6605 | -0.195 (-1.23%) | 3,138,623 |
| 29 Nov 2017 | CNY | 15.983 | 16.0679 | 15.6308 | 15.8557 | 15.8557 | -0.212 (-1.32%) | 3,813,027 |
| 28 Nov 2017 | CNY | 15.826 | 16.0806 | 15.809 | 16.0679 | 16.0679 | +0.242 (+1.53%) | 3,159,415 |
| 27 Nov 2017 | CNY | 15.9958 | 16.0849 | 15.792 | 15.826 | 15.826 | -0.157 (-0.98%) | 3,011,596 |
| 24 Nov 2017 | CNY | 15.8218 | 16.1273 | 15.7157 | 15.983 | 15.983 | +0.153 (+0.97%) | 3,950,354 |
| 23 Nov 2017 | CNY | 16.0806 | 16.2971 | 15.7878 | 15.8302 | 15.8302 | -0.221 (-1.38%) | 4,492,577 |
| 22 Nov 2017 | CNY | 15.9406 | 16.2971 | 15.9194 | 16.0509 | 16.0509 | +0.072 (+0.45%) | 3,973,026 |
| 21 Nov 2017 | CNY | 16.0849 | 16.2462 | 15.8133 | 15.9788 | 15.9788 | -0.034 (-0.21%) | 5,077,061 |
