| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 22.5 | 22.8714 | 22.5 | 22.8571 | 22.8571 | +0.357 (+1.59%) | 7,758,342 |
| 22 Jan 2018 | CNY | 22.4714 | 22.6071 | 22.3571 | 22.5 | 22.5 | +0.086 (+0.38%) | 5,258,363 |
| 19 Jan 2018 | CNY | 22.3643 | 22.6357 | 22.2929 | 22.4143 | 22.4143 | +0.179 (+0.80%) | 6,975,847 |
| 18 Jan 2018 | CNY | 21.9786 | 22.4857 | 21.9357 | 22.2357 | 22.2357 | +0.171 (+0.78%) | 5,249,351 |
| 17 Jan 2018 | CNY | 22.2071 | 22.25 | 21.5071 | 22.0643 | 22.0643 | -0.143 (-0.64%) | 8,877,933 |
| 16 Jan 2018 | CNY | 22.4714 | 22.6214 | 22 | 22.2071 | 22.2071 | -0.286 (-1.27%) | 11,038,823 |
| 15 Jan 2018 | CNY | 23.3929 | 23.3929 | 22.4286 | 22.4929 | 22.4929 | -0.964 (-4.11%) | 13,778,832 |
| 12 Jan 2018 | CNY | 23.7143 | 23.9357 | 23.4357 | 23.4571 | 23.4571 | -0.314 (-1.32%) | 7,188,587 |
| 11 Jan 2018 | CNY | 23.7143 | 23.8214 | 23.6286 | 23.7714 | 23.7714 | +0.029 (+0.12%) | 3,765,759 |
| 10 Jan 2018 | CNY | 23.7643 | 23.9571 | 23.5786 | 23.7429 | 23.7429 | -0.021 (-0.09%) | 6,531,239 |
| 9 Jan 2018 | CNY | 23.7429 | 23.8929 | 23.5929 | 23.7643 | 23.7643 | +0.05 (+0.21%) | 5,746,468 |
| 8 Jan 2018 | CNY | 23.8286 | 23.8286 | 23.5357 | 23.7143 | 23.7143 | -0.114 (-0.48%) | 6,485,208 |
| 5 Jan 2018 | CNY | 23.8714 | 24.0214 | 23.8143 | 23.8286 | 23.8286 | -0.079 (-0.33%) | 8,143,244 |
| 4 Jan 2018 | CNY | 24.0714 | 24.3071 | 23.85 | 23.9071 | 23.9071 | -0.236 (-0.98%) | 10,634,433 |
| 3 Jan 2018 | CNY | 23.6143 | 24.4071 | 23.6071 | 24.1429 | 24.1429 | +0.543 (+2.30%) | 16,251,629 |
| 2 Jan 2018 | CNY | 23.7429 | 23.7643 | 23.3786 | 23.6 | 23.6 | +0.014 (+0.06%) | 8,816,766 |
| 29 Dec 2017 | CNY | 23.8071 | 23.8357 | 23.4071 | 23.5857 | 23.5857 | -0.093 (-0.39%) | 9,054,960 |
| 28 Dec 2017 | CNY | 23.7857 | 23.9929 | 23.6071 | 23.6786 | 23.6786 | -0.014 (-0.06%) | 6,323,121 |
| 27 Dec 2017 | CNY | 24.1357 | 24.1357 | 23.6643 | 23.6929 | 23.6929 | -0.421 (-1.75%) | 10,884,746 |
| 26 Dec 2017 | CNY | 23.9929 | 24.2571 | 23.8571 | 24.1143 | 24.1143 | +0.121 (+0.51%) | 7,410,228 |
| 25 Dec 2017 | CNY | 24.6429 | 24.7 | 23.9286 | 23.9929 | 23.9929 | -0.621 (-2.52%) | 7,460,735 |
| 22 Dec 2017 | CNY | 24.9214 | 24.9929 | 24.5786 | 24.6143 | 24.6143 | -0.207 (-0.83%) | 6,513,000 |
| 21 Dec 2017 | CNY | 24.9786 | 25.2571 | 24.75 | 24.8214 | 24.8214 | +0.043 (+0.17%) | 12,246,474 |
| 20 Dec 2017 | CNY | 24.9071 | 25.1 | 24.7071 | 24.7786 | 24.7786 | -0.214 (-0.86%) | 5,667,165 |
| 19 Dec 2017 | CNY | 24.2714 | 25.0643 | 24.2071 | 24.9929 | 24.9929 | +0.722 (+2.97%) | 11,800,478 |
| 18 Dec 2017 | CNY | 24.6071 | 24.7429 | 24.2429 | 24.2714 | 24.2714 | -0.314 (-1.28%) | 4,495,358 |
| 15 Dec 2017 | CNY | 24.8071 | 24.9071 | 24.4929 | 24.5857 | 24.5857 | -0.329 (-1.32%) | 5,027,054 |
| 14 Dec 2017 | CNY | 24.8786 | 25.0643 | 24.7786 | 24.9143 | 24.9143 | +0.036 (+0.14%) | 4,433,024 |
| 13 Dec 2017 | CNY | 24.7 | 24.8929 | 24.5714 | 24.8786 | 24.8786 | +0.272 (+1.10%) | 4,473,554 |
| 12 Dec 2017 | CNY | 24.7714 | 24.9286 | 24.5571 | 24.6071 | 24.6071 | -0.164 (-0.66%) | 3,109,583 |
