| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | CNY | 14.58 | 14.65 | 14.32 | 14.37 | 14.37 | -0.19 (-1.30%) | 1,499,885 |
| 8 Jan 2018 | CNY | 14.53 | 14.78 | 14.41 | 14.56 | 14.56 | -0.01 (-0.07%) | 1,421,904 |
| 5 Jan 2018 | CNY | 14.68 | 14.78 | 14.5 | 14.57 | 14.57 | -0.11 (-0.75%) | 1,211,247 |
| 4 Jan 2018 | CNY | 14.66 | 14.72 | 14.55 | 14.68 | 14.68 | -0.03 (-0.20%) | 989,500 |
| 3 Jan 2018 | CNY | 14.49 | 14.76 | 14.4 | 14.71 | 14.71 | +0.22 (+1.52%) | 3,005,501 |
| 2 Jan 2018 | CNY | 14.4 | 14.67 | 14.36 | 14.49 | 14.49 | -0.07 (-0.48%) | 1,808,041 |
| 29 Dec 2017 | CNY | 14.26 | 14.68 | 14.26 | 14.56 | 14.56 | +0.19 (+1.32%) | 1,061,267 |
| 28 Dec 2017 | CNY | 14.42 | 14.68 | 14.21 | 14.37 | 14.37 | -0.05 (-0.35%) | 2,098,023 |
| 27 Dec 2017 | CNY | 14.5 | 14.5 | 14.28 | 14.42 | 14.42 | -0.08 (-0.55%) | 787,802 |
| 26 Dec 2017 | CNY | 14.38 | 14.57 | 14.23 | 14.5 | 14.5 | +0.04 (+0.28%) | 1,627,500 |
| 25 Dec 2017 | CNY | 13.79 | 14.67 | 13.73 | 14.46 | 14.46 | +0.59 (+4.25%) | 2,762,973 |
| 22 Dec 2017 | CNY | 14.04 | 14.04 | 13.73 | 13.87 | 13.87 | -0.1 (-0.72%) | 730,800 |
| 21 Dec 2017 | CNY | 14.1 | 14.19 | 13.87 | 13.97 | 13.97 | -0.23 (-1.62%) | 1,051,600 |
| 20 Dec 2017 | CNY | 14.4 | 14.48 | 14.01 | 14.2 | 14.2 | -0.2 (-1.39%) | 1,111,000 |
| 19 Dec 2017 | CNY | 14.35 | 14.45 | 14.25 | 14.4 | 14.4 | -0.06 (-0.41%) | 1,011,500 |
| 18 Dec 2017 | CNY | 14.3 | 14.6 | 14.22 | 14.46 | 14.46 | +0.13 (+0.91%) | 1,412,800 |
| 15 Dec 2017 | CNY | 14.16 | 14.35 | 14.06 | 14.33 | 14.33 | +0.06 (+0.42%) | 873,465 |
| 14 Dec 2017 | CNY | 14.25 | 14.38 | 14.17 | 14.27 | 14.27 | +0.02 (+0.14%) | 1,118,400 |
| 13 Dec 2017 | CNY | 13.94 | 14.26 | 13.91 | 14.25 | 14.25 | +0.29 (+2.08%) | 1,769,800 |
| 12 Dec 2017 | CNY | 14.14 | 14.14 | 13.9 | 13.96 | 13.96 | -0.12 (-0.85%) | 1,295,489 |
| 11 Dec 2017 | CNY | 14.08 | 14.16 | 13.99 | 14.08 | 14.08 | +0.01 (+0.07%) | 996,700 |
| 8 Dec 2017 | CNY | 14.11 | 14.12 | 13.93 | 14.07 | 14.07 | -0.04 (-0.28%) | 1,049,292 |
| 7 Dec 2017 | CNY | 14.11 | 14.23 | 14.02 | 14.11 | 14.11 | -0.09 (-0.63%) | 1,626,900 |
| 6 Dec 2017 | CNY | 13.79 | 14.25 | 13.67 | 14.2 | 14.2 | +0.41 (+2.97%) | 2,425,662 |
| 5 Dec 2017 | CNY | 13.7 | 13.9 | 13.63 | 13.79 | 13.79 | +0.05 (+0.36%) | 1,642,631 |
| 4 Dec 2017 | CNY | 13.47 | 14.05 | 13.35 | 13.74 | 13.74 | +0.27 (+2.00%) | 3,937,752 |
| 1 Dec 2017 | CNY | 13.24 | 13.47 | 13.24 | 13.47 | 13.47 | +0.21 (+1.58%) | 968,258 |
| 30 Nov 2017 | CNY | 13.36 | 13.46 | 13.23 | 13.26 | 13.26 | -0.21 (-1.56%) | 861,800 |
| 29 Nov 2017 | CNY | 13.5 | 13.51 | 13.3 | 13.47 | 13.47 | -0.01 (-0.07%) | 1,198,100 |
| 28 Nov 2017 | CNY | 13.01 | 13.49 | 13.01 | 13.48 | 13.48 | +0.43 (+3.30%) | 1,767,192 |
