| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | CNY | 13.87 | 13.89 | 13.73 | 13.75 | 13.75 | -0.12 (-0.87%) | 1,897,200 |
| 8 Jan 2018 | CNY | 13.9 | 13.91 | 13.73 | 13.87 | 13.87 | -0.02 (-0.14%) | 1,490,849 |
| 5 Jan 2018 | CNY | 13.88 | 13.96 | 13.82 | 13.89 | 13.89 | -0.04 (-0.29%) | 1,626,200 |
| 4 Jan 2018 | CNY | 13.92 | 14.16 | 13.83 | 13.93 | 13.93 | +0.01 (+0.07%) | 2,204,700 |
| 3 Jan 2018 | CNY | 13.9 | 13.96 | 13.82 | 13.92 | 13.92 | -0.02 (-0.14%) | 2,093,650 |
| 2 Jan 2018 | CNY | 13.95 | 14.14 | 13.84 | 13.94 | 13.94 | 0.0 (0.0%) | 1,924,649 |
| 29 Dec 2017 | CNY | 13.74 | 13.97 | 13.66 | 13.94 | 13.94 | +0.25 (+1.83%) | 2,035,600 |
| 28 Dec 2017 | CNY | 13.68 | 13.99 | 13.66 | 13.69 | 13.69 | -0.1 (-0.73%) | 3,312,250 |
| 27 Dec 2017 | CNY | 13.64 | 13.94 | 13.55 | 13.79 | 13.79 | +0.14 (+1.03%) | 3,170,002 |
| 26 Dec 2017 | CNY | 13.12 | 13.78 | 13.08 | 13.65 | 13.65 | +0.52 (+3.96%) | 3,165,591 |
| 25 Dec 2017 | CNY | 13.33 | 13.34 | 13.02 | 13.13 | 13.13 | -0.18 (-1.35%) | 1,627,864 |
| 22 Dec 2017 | CNY | 13.31 | 13.46 | 13.25 | 13.31 | 13.31 | -0.02 (-0.15%) | 1,154,111 |
| 21 Dec 2017 | CNY | 13.54 | 13.54 | 13.06 | 13.33 | 13.33 | -0.23 (-1.70%) | 2,202,223 |
| 20 Dec 2017 | CNY | 13.75 | 13.75 | 13.54 | 13.56 | 13.56 | -0.17 (-1.24%) | 1,287,528 |
| 19 Dec 2017 | CNY | 13.67 | 13.78 | 13.63 | 13.73 | 13.73 | +0.07 (+0.51%) | 1,332,075 |
| 18 Dec 2017 | CNY | 13.79 | 13.8 | 13.59 | 13.66 | 13.66 | -0.12 (-0.87%) | 1,458,128 |
| 15 Dec 2017 | CNY | 13.78 | 13.87 | 13.73 | 13.78 | 13.78 | -0.07 (-0.51%) | 1,546,064 |
| 14 Dec 2017 | CNY | 13.76 | 13.9 | 13.69 | 13.85 | 13.85 | +0.09 (+0.65%) | 1,745,391 |
| 13 Dec 2017 | CNY | 13.71 | 13.83 | 13.67 | 13.76 | 13.76 | +0.06 (+0.44%) | 1,343,600 |
| 12 Dec 2017 | CNY | 14.07 | 14.07 | 13.69 | 13.7 | 13.7 | -0.41 (-2.91%) | 2,812,131 |
| 11 Dec 2017 | CNY | 14.09 | 14.14 | 14 | 14.11 | 14.11 | +0.03 (+0.21%) | 2,205,413 |
| 8 Dec 2017 | CNY | 13.75 | 14.2 | 13.75 | 14.08 | 14.08 | +0.27 (+1.96%) | 3,013,065 |
| 7 Dec 2017 | CNY | 13.87 | 13.93 | 13.73 | 13.81 | 13.81 | -0.08 (-0.58%) | 2,288,595 |
| 6 Dec 2017 | CNY | 13.73 | 13.93 | 13.57 | 13.89 | 13.89 | +0.15 (+1.09%) | 3,558,915 |
| 5 Dec 2017 | CNY | 14.41 | 14.45 | 13.54 | 13.74 | 13.74 | -0.74 (-5.11%) | 5,943,588 |
| 4 Dec 2017 | CNY | 15.6 | 15.6 | 14.44 | 14.48 | 14.48 | -1.27 (-8.06%) | 8,537,697 |
| 1 Dec 2017 | CNY | 16.35 | 16.49 | 15.66 | 15.75 | 15.75 | -0.57 (-3.49%) | 8,722,548 |
| 30 Nov 2017 | CNY | 16.5 | 16.95 | 16.16 | 16.32 | 16.32 | -0.39 (-2.33%) | 8,281,189 |
| 29 Nov 2017 | CNY | 16.3 | 16.89 | 16 | 16.71 | 16.71 | 0.0 (0.0%) | 8,313,904 |
| 28 Nov 2017 | CNY | 17.98 | 19.51 | 16.3 | 16.71 | 16.71 | -1.09 (-6.12%) | 15,617,107 |
