| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 22.1 | 22.29 | 21.85 | 22.17 | 22.17 | +0.13 (+0.59%) | 3,675,277 |
| 22 Jan 2018 | CNY | 21.85 | 22.18 | 21.5 | 22.04 | 22.04 | +0.08 (+0.36%) | 6,190,639 |
| 19 Jan 2018 | CNY | 21.52 | 22.29 | 21.52 | 21.96 | 21.96 | +0.59 (+2.76%) | 8,426,908 |
| 18 Jan 2018 | CNY | 21.68 | 21.9 | 21.3 | 21.37 | 21.37 | -0.43 (-1.97%) | 4,484,659 |
| 17 Jan 2018 | CNY | 21.68 | 22.03 | 20.92 | 21.8 | 21.8 | +0.14 (+0.65%) | 8,026,962 |
| 16 Jan 2018 | CNY | 22.29 | 22.5 | 21.42 | 21.66 | 21.66 | -0.61 (-2.74%) | 10,851,827 |
| 15 Jan 2018 | CNY | 22.92 | 23.07 | 22.1 | 22.27 | 22.27 | -0.53 (-2.32%) | 5,060,735 |
| 12 Jan 2018 | CNY | 23.14 | 23.35 | 22.65 | 22.8 | 22.8 | -0.37 (-1.60%) | 4,744,157 |
| 11 Jan 2018 | CNY | 23.58 | 23.77 | 22.88 | 23.17 | 23.17 | -0.4 (-1.70%) | 5,049,142 |
| 10 Jan 2018 | CNY | 23.4 | 24.05 | 23.35 | 23.57 | 23.57 | +0.1 (+0.43%) | 4,922,383 |
| 9 Jan 2018 | CNY | 23.82 | 23.92 | 23.32 | 23.47 | 23.47 | -0.24 (-1.01%) | 3,573,892 |
| 8 Jan 2018 | CNY | 23.77 | 23.92 | 23.31 | 23.71 | 23.71 | -0.24 (-1.00%) | 4,326,348 |
| 5 Jan 2018 | CNY | 23.8 | 24.02 | 23.46 | 23.95 | 23.95 | -0.06 (-0.25%) | 6,997,660 |
| 4 Jan 2018 | CNY | 23.09 | 24.35 | 23.01 | 24.01 | 24.01 | +0.86 (+3.71%) | 10,599,227 |
| 3 Jan 2018 | CNY | 23.1 | 23.33 | 22.98 | 23.15 | 23.15 | -0.07 (-0.30%) | 5,856,906 |
| 2 Jan 2018 | CNY | 22.59 | 23.35 | 22.51 | 23.22 | 23.22 | +0.65 (+2.88%) | 9,994,612 |
| 29 Dec 2017 | CNY | 21.82 | 22.6 | 21.82 | 22.57 | 22.57 | +0.75 (+3.44%) | 6,046,048 |
| 28 Dec 2017 | CNY | 21.83 | 22.07 | 21.63 | 21.82 | 21.82 | -0.08 (-0.37%) | 4,227,777 |
| 27 Dec 2017 | CNY | 22.08 | 22.47 | 21.83 | 21.9 | 21.9 | -0.29 (-1.31%) | 3,803,968 |
| 26 Dec 2017 | CNY | 22.01 | 22.4 | 21.86 | 22.19 | 22.19 | +0.18 (+0.82%) | 4,921,375 |
| 25 Dec 2017 | CNY | 21.75 | 22.4 | 21.71 | 22.01 | 22.01 | +0.11 (+0.50%) | 7,946,648 |
| 22 Dec 2017 | CNY | 21.3 | 22.1 | 21.28 | 21.9 | 21.9 | +0.51 (+2.38%) | 6,132,539 |
| 21 Dec 2017 | CNY | 21.07 | 21.48 | 20.83 | 21.39 | 21.39 | +0.4 (+1.91%) | 2,568,147 |
| 20 Dec 2017 | CNY | 21.2 | 21.38 | 20.83 | 20.99 | 20.99 | -0.22 (-1.04%) | 2,668,872 |
| 19 Dec 2017 | CNY | 21.26 | 21.49 | 21.16 | 21.21 | 21.21 | -0.12 (-0.56%) | 2,397,363 |
| 18 Dec 2017 | CNY | 21.41 | 21.62 | 21.07 | 21.33 | 21.33 | -0.13 (-0.61%) | 2,736,794 |
| 15 Dec 2017 | CNY | 21.21 | 21.58 | 21.04 | 21.46 | 21.46 | +0.16 (+0.75%) | 3,775,353 |
| 14 Dec 2017 | CNY | 21.15 | 21.48 | 20.98 | 21.3 | 21.3 | +0.03 (+0.14%) | 3,603,270 |
| 13 Dec 2017 | CNY | 20.43 | 21.28 | 20.43 | 21.27 | 21.27 | +0.76 (+3.71%) | 5,754,875 |
| 12 Dec 2017 | CNY | 20.79 | 20.84 | 20.46 | 20.51 | 20.51 | -0.29 (-1.39%) | 2,520,495 |
