| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 18.91 | 18.96 | 17.5 | 17.9 | 17.9 | -1.41 (-7.30%) | 14,532,220 |
| 12 Jan 2018 | CNY | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.0 (0.0%) | 0 |
| 11 Jan 2018 | CNY | 18.78 | 19.73 | 18.62 | 19.31 | 19.31 | +0.29 (+1.52%) | 16,722,926 |
| 10 Jan 2018 | CNY | 19.37 | 19.97 | 18.95 | 19.02 | 19.02 | -0.28 (-1.45%) | 16,337,085 |
| 9 Jan 2018 | CNY | 19.06 | 19.3 | 18.7 | 19.3 | 19.3 | +0.18 (+0.94%) | 12,736,882 |
| 8 Jan 2018 | CNY | 19.14 | 19.6 | 19.06 | 19.12 | 19.12 | +0.14 (+0.74%) | 22,492,401 |
| 5 Jan 2018 | CNY | 18.09 | 19.23 | 18.02 | 18.98 | 18.98 | +0.91 (+5.04%) | 35,993,908 |
| 4 Jan 2018 | CNY | 18.09 | 18.16 | 17.9 | 18.07 | 18.07 | -0.03 (-0.17%) | 7,201,067 |
| 3 Jan 2018 | CNY | 17.71 | 18.19 | 17.61 | 18.1 | 18.1 | +0.33 (+1.86%) | 12,318,859 |
| 2 Jan 2018 | CNY | 17.72 | 17.88 | 17.53 | 17.77 | 17.77 | +0.07 (+0.40%) | 5,058,562 |
| 29 Dec 2017 | CNY | 17.67 | 17.72 | 17.43 | 17.7 | 17.7 | -0.06 (-0.34%) | 4,830,970 |
| 28 Dec 2017 | CNY | 17.87 | 17.98 | 17.51 | 17.76 | 17.76 | -0.24 (-1.33%) | 8,744,910 |
| 27 Dec 2017 | CNY | 17.83 | 18.39 | 17.76 | 18 | 18 | +0.42 (+2.39%) | 16,276,015 |
| 26 Dec 2017 | CNY | 17.81 | 18.03 | 17.26 | 17.58 | 17.58 | -0.25 (-1.40%) | 6,678,517 |
| 25 Dec 2017 | CNY | 18.07 | 18.12 | 17.78 | 17.83 | 17.83 | -0.25 (-1.38%) | 5,155,117 |
| 22 Dec 2017 | CNY | 18.05 | 18.19 | 17.7 | 18.08 | 18.08 | +0.04 (+0.22%) | 8,927,817 |
| 21 Dec 2017 | CNY | 18.5 | 18.67 | 17.88 | 18.04 | 18.04 | -0.13 (-0.72%) | 14,791,400 |
| 20 Dec 2017 | CNY | 18.2 | 18.4 | 17.83 | 18.17 | 18.17 | +0.08 (+0.44%) | 7,537,200 |
| 19 Dec 2017 | CNY | 17.66 | 18.28 | 17.66 | 18.09 | 18.09 | +0.34 (+1.92%) | 8,758,622 |
| 18 Dec 2017 | CNY | 17.4 | 17.95 | 17.38 | 17.75 | 17.75 | +0.38 (+2.19%) | 5,802,655 |
| 15 Dec 2017 | CNY | 17.37 | 17.58 | 17.31 | 17.37 | 17.37 | -0.1 (-0.57%) | 3,542,840 |
| 14 Dec 2017 | CNY | 17.38 | 17.47 | 17.24 | 17.47 | 17.47 | +0.07 (+0.40%) | 2,535,601 |
| 13 Dec 2017 | CNY | 17.38 | 17.49 | 17.25 | 17.4 | 17.4 | -0.08 (-0.46%) | 3,499,800 |
| 12 Dec 2017 | CNY | 17.5 | 17.98 | 17.27 | 17.48 | 17.48 | +0.01 (+0.06%) | 6,611,362 |
| 11 Dec 2017 | CNY | 17.35 | 17.49 | 17.18 | 17.47 | 17.47 | +0.07 (+0.40%) | 4,053,657 |
| 8 Dec 2017 | CNY | 17.49 | 17.67 | 17.29 | 17.4 | 17.4 | -0.14 (-0.80%) | 5,657,585 |
| 7 Dec 2017 | CNY | 17.7 | 18 | 17.47 | 17.54 | 17.54 | -0.02 (-0.11%) | 4,322,634 |
| 6 Dec 2017 | CNY | 17.38 | 17.56 | 17.13 | 17.56 | 17.56 | +0.19 (+1.09%) | 4,214,934 |
| 5 Dec 2017 | CNY | 17.65 | 17.65 | 16.99 | 17.37 | 17.37 | -0.38 (-2.14%) | 8,599,008 |
| 4 Dec 2017 | CNY | 18.21 | 18.69 | 17.71 | 17.75 | 17.75 | -0.54 (-2.95%) | 8,179,809 |
