| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 13.9 | 13.91 | 13.37 | 13.41 | 13.41 | -0.57 (-4.08%) | 1,544,600 |
| 12 Jan 2018 | CNY | 13.99 | 14.17 | 13.9 | 13.98 | 13.98 | +0.08 (+0.58%) | 1,864,060 |
| 11 Jan 2018 | CNY | 13.7 | 13.96 | 13.61 | 13.9 | 13.9 | +0.18 (+1.31%) | 1,337,200 |
| 10 Jan 2018 | CNY | 13.85 | 13.95 | 13.6 | 13.72 | 13.72 | -0.28 (-2.00%) | 1,634,300 |
| 9 Jan 2018 | CNY | 14.05 | 14.18 | 13.96 | 14 | 14 | -0.06 (-0.43%) | 1,298,200 |
| 8 Jan 2018 | CNY | 14.27 | 14.27 | 13.95 | 14.06 | 14.06 | -0.2 (-1.40%) | 1,411,796 |
| 5 Jan 2018 | CNY | 13.96 | 14.33 | 13.87 | 14.26 | 14.26 | +0.33 (+2.37%) | 1,936,160 |
| 4 Jan 2018 | CNY | 14.14 | 14.19 | 13.89 | 13.93 | 13.93 | -0.2 (-1.42%) | 1,715,300 |
| 3 Jan 2018 | CNY | 14.03 | 14.23 | 13.94 | 14.13 | 14.13 | +0.1 (+0.71%) | 1,485,156 |
| 2 Jan 2018 | CNY | 14.04 | 14.16 | 13.91 | 14.03 | 14.03 | -0.05 (-0.36%) | 1,210,712 |
| 29 Dec 2017 | CNY | 13.91 | 14.12 | 13.8 | 14.08 | 14.08 | +0.14 (+1.00%) | 1,525,100 |
| 28 Dec 2017 | CNY | 13.84 | 14.27 | 13.73 | 13.94 | 13.94 | +0.12 (+0.87%) | 2,272,028 |
| 27 Dec 2017 | CNY | 13.76 | 14.03 | 13.63 | 13.82 | 13.82 | +0.13 (+0.95%) | 1,990,200 |
| 26 Dec 2017 | CNY | 13.38 | 13.72 | 13.32 | 13.69 | 13.69 | +0.31 (+2.32%) | 1,590,000 |
| 25 Dec 2017 | CNY | 13.71 | 13.79 | 13.27 | 13.38 | 13.38 | -0.32 (-2.34%) | 1,026,015 |
| 22 Dec 2017 | CNY | 13.53 | 13.86 | 13.53 | 13.7 | 13.7 | +0.12 (+0.88%) | 729,100 |
| 21 Dec 2017 | CNY | 13.56 | 13.76 | 13.33 | 13.58 | 13.58 | -0.08 (-0.59%) | 958,109 |
| 20 Dec 2017 | CNY | 13.92 | 13.97 | 13.57 | 13.66 | 13.66 | -0.26 (-1.87%) | 933,500 |
| 19 Dec 2017 | CNY | 13.97 | 14.1 | 13.8 | 13.92 | 13.92 | +0.09 (+0.65%) | 1,087,410 |
| 18 Dec 2017 | CNY | 14.05 | 14.05 | 13.65 | 13.83 | 13.83 | -0.22 (-1.57%) | 1,016,510 |
| 15 Dec 2017 | CNY | 14.06 | 14.15 | 13.92 | 14.05 | 14.05 | 0.0 (0.0%) | 1,266,600 |
| 14 Dec 2017 | CNY | 14.02 | 14.13 | 13.91 | 14.05 | 14.05 | +0.22 (+1.59%) | 1,707,554 |
| 13 Dec 2017 | CNY | 13.55 | 13.88 | 13.51 | 13.83 | 13.83 | +0.29 (+2.14%) | 1,031,100 |
| 12 Dec 2017 | CNY | 13.9 | 14.04 | 13.52 | 13.54 | 13.54 | -0.36 (-2.59%) | 1,044,800 |
| 11 Dec 2017 | CNY | 13.78 | 14.04 | 13.71 | 13.9 | 13.9 | +0.11 (+0.80%) | 923,863 |
| 8 Dec 2017 | CNY | 13.78 | 13.92 | 13.56 | 13.79 | 13.79 | +0.17 (+1.25%) | 1,136,664 |
| 7 Dec 2017 | CNY | 13.6 | 13.69 | 13.48 | 13.62 | 13.62 | +0.02 (+0.15%) | 1,080,009 |
| 6 Dec 2017 | CNY | 13.45 | 13.62 | 13.14 | 13.6 | 13.6 | +0.12 (+0.89%) | 1,495,832 |
| 5 Dec 2017 | CNY | 14.61 | 14.69 | 13.14 | 13.48 | 13.48 | -1.12 (-7.67%) | 2,457,700 |
| 4 Dec 2017 | CNY | 15.05 | 15.23 | 14.53 | 14.6 | 14.6 | -0.54 (-3.57%) | 1,470,700 |
