| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 15.97 | 15.97 | 15.62 | 15.63 | 15.63 | -0.24 (-1.51%) | 4,200,665 |
| 22 Jan 2018 | CNY | 16.03 | 16.21 | 15.83 | 15.87 | 15.87 | -0.31 (-1.92%) | 7,399,108 |
| 19 Jan 2018 | CNY | 15.8 | 16.25 | 15.64 | 16.18 | 16.18 | +0.39 (+2.47%) | 10,368,571 |
| 18 Jan 2018 | CNY | 15.71 | 15.87 | 15.63 | 15.79 | 15.79 | +0.11 (+0.70%) | 7,931,130 |
| 17 Jan 2018 | CNY | 15.65 | 15.81 | 15.51 | 15.68 | 15.68 | +0.06 (+0.38%) | 6,798,147 |
| 16 Jan 2018 | CNY | 15.87 | 15.99 | 15.53 | 15.62 | 15.62 | -0.27 (-1.70%) | 5,389,818 |
| 15 Jan 2018 | CNY | 16.21 | 16.28 | 15.78 | 15.89 | 15.89 | -0.29 (-1.79%) | 4,181,058 |
| 12 Jan 2018 | CNY | 16.32 | 16.67 | 16.16 | 16.18 | 16.18 | +0.05 (+0.31%) | 7,024,968 |
| 11 Jan 2018 | CNY | 15.85 | 16.14 | 15.84 | 16.13 | 16.13 | +0.36 (+2.28%) | 9,442,929 |
| 10 Jan 2018 | CNY | 16.26 | 16.26 | 15.7 | 15.77 | 15.77 | -0.52 (-3.19%) | 7,666,104 |
| 9 Jan 2018 | CNY | 16.52 | 16.67 | 16.29 | 16.29 | 16.29 | -0.18 (-1.09%) | 7,472,802 |
| 8 Jan 2018 | CNY | 16.78 | 16.8 | 16.46 | 16.47 | 16.47 | -0.35 (-2.08%) | 5,752,985 |
| 5 Jan 2018 | CNY | 17.05 | 17.08 | 16.8 | 16.82 | 16.82 | -0.22 (-1.29%) | 6,393,250 |
| 4 Jan 2018 | CNY | 16.98 | 17.11 | 16.93 | 17.04 | 17.04 | +0.05 (+0.29%) | 5,831,810 |
| 3 Jan 2018 | CNY | 17.31 | 17.32 | 16.96 | 16.99 | 16.99 | -0.32 (-1.85%) | 11,774,650 |
| 2 Jan 2018 | CNY | 17.7 | 17.88 | 17.3 | 17.31 | 17.31 | -0.59 (-3.30%) | 9,705,130 |
| 29 Dec 2017 | CNY | 17.95 | 18.57 | 17.29 | 17.9 | 17.9 | -0.15 (-0.83%) | 26,705,626 |
| 28 Dec 2017 | CNY | 18.13 | 18.49 | 17.41 | 18.05 | 18.05 | -0.25 (-1.37%) | 13,174,468 |
| 27 Dec 2017 | CNY | 18.17 | 18.67 | 17.95 | 18.3 | 18.3 | +0.2 (+1.10%) | 9,980,545 |
| 26 Dec 2017 | CNY | 17.51 | 18.14 | 17.51 | 18.1 | 18.1 | +0.63 (+3.61%) | 9,537,638 |
| 25 Dec 2017 | CNY | 17.36 | 17.49 | 17.23 | 17.47 | 17.47 | +0.15 (+0.87%) | 4,531,812 |
| 22 Dec 2017 | CNY | 17 | 17.44 | 16.96 | 17.32 | 17.32 | +0.3 (+1.76%) | 5,162,423 |
| 21 Dec 2017 | CNY | 17.04 | 17.09 | 16.91 | 17.02 | 17.02 | +0.01 (+0.06%) | 2,150,133 |
| 20 Dec 2017 | CNY | 17.23 | 17.28 | 16.98 | 17.01 | 17.01 | -0.14 (-0.82%) | 3,078,936 |
| 19 Dec 2017 | CNY | 17 | 17.28 | 16.99 | 17.15 | 17.15 | +0.15 (+0.88%) | 3,147,132 |
| 18 Dec 2017 | CNY | 16.95 | 17.08 | 16.9 | 17 | 17 | 0.0 (0.0%) | 3,039,532 |
| 15 Dec 2017 | CNY | 17.03 | 17.08 | 16.93 | 17 | 17 | -0.01 (-0.06%) | 3,064,264 |
| 14 Dec 2017 | CNY | 17.19 | 17.2 | 16.93 | 17.01 | 17.01 | -0.1 (-0.58%) | 3,989,186 |
| 13 Dec 2017 | CNY | 17.13 | 17.2 | 17.05 | 17.11 | 17.11 | -0.02 (-0.12%) | 2,592,179 |
| 12 Dec 2017 | CNY | 17.27 | 17.27 | 17.1 | 17.13 | 17.13 | -0.16 (-0.93%) | 2,742,064 |
