| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 18.3 | 18.34 | 17.3 | 17.46 | 17.46 | -0.89 (-4.85%) | 1,724,644 |
| 12 Jan 2018 | CNY | 18.21 | 18.7 | 18.21 | 18.35 | 18.35 | -0.01 (-0.05%) | 1,329,520 |
| 11 Jan 2018 | CNY | 18.69 | 18.69 | 18.22 | 18.36 | 18.36 | -0.33 (-1.77%) | 1,677,681 |
| 10 Jan 2018 | CNY | 18.74 | 19 | 18.41 | 18.69 | 18.69 | -0.12 (-0.64%) | 2,223,648 |
| 9 Jan 2018 | CNY | 18.45 | 18.87 | 18.34 | 18.81 | 18.81 | +0.35 (+1.90%) | 2,739,733 |
| 8 Jan 2018 | CNY | 18.23 | 18.58 | 18.15 | 18.46 | 18.46 | +0.01 (+0.05%) | 1,621,164 |
| 5 Jan 2018 | CNY | 18.24 | 19 | 18.09 | 18.45 | 18.45 | +0.1 (+0.54%) | 1,903,495 |
| 4 Jan 2018 | CNY | 18.26 | 18.45 | 18.11 | 18.35 | 18.35 | +0.06 (+0.33%) | 1,583,089 |
| 3 Jan 2018 | CNY | 18.05 | 18.36 | 17.92 | 18.29 | 18.29 | +0.19 (+1.05%) | 2,131,702 |
| 2 Jan 2018 | CNY | 18.1 | 18.23 | 17.8 | 18.1 | 18.1 | -0.1 (-0.55%) | 1,511,843 |
| 29 Dec 2017 | CNY | 18.44 | 18.44 | 17.96 | 18.2 | 18.2 | -0.34 (-1.83%) | 2,546,329 |
| 28 Dec 2017 | CNY | 17.84 | 19.56 | 17.62 | 18.54 | 18.54 | +0.68 (+3.81%) | 4,801,519 |
| 27 Dec 2017 | CNY | 17.48 | 18.18 | 17.2 | 17.86 | 17.86 | +0.37 (+2.12%) | 1,823,517 |
| 26 Dec 2017 | CNY | 17.65 | 17.8 | 17.2 | 17.49 | 17.49 | -0.21 (-1.19%) | 1,012,722 |
| 25 Dec 2017 | CNY | 18.08 | 18.31 | 17.69 | 17.7 | 17.7 | -0.38 (-2.10%) | 1,053,800 |
| 22 Dec 2017 | CNY | 18.12 | 18.15 | 17.91 | 18.08 | 18.08 | -0.03 (-0.17%) | 808,200 |
| 21 Dec 2017 | CNY | 18.26 | 18.26 | 17.9 | 18.11 | 18.11 | -0.09 (-0.49%) | 1,423,818 |
| 20 Dec 2017 | CNY | 17.75 | 18.2 | 17.69 | 18.2 | 18.2 | +0.45 (+2.54%) | 2,138,625 |
| 19 Dec 2017 | CNY | 17.59 | 17.85 | 17.51 | 17.75 | 17.75 | +0.04 (+0.23%) | 885,100 |
| 18 Dec 2017 | CNY | 17.46 | 18.51 | 17.23 | 17.71 | 17.71 | +0.32 (+1.84%) | 1,700,671 |
| 15 Dec 2017 | CNY | 17.35 | 17.44 | 17.21 | 17.39 | 17.39 | +0.01 (+0.06%) | 600,523 |
| 14 Dec 2017 | CNY | 17.58 | 17.6 | 17.19 | 17.38 | 17.38 | -0.12 (-0.69%) | 737,443 |
| 13 Dec 2017 | CNY | 17.35 | 17.5 | 17.17 | 17.5 | 17.5 | +0.15 (+0.86%) | 680,005 |
| 12 Dec 2017 | CNY | 17.45 | 17.64 | 17.2 | 17.35 | 17.35 | -0.12 (-0.69%) | 1,017,004 |
| 11 Dec 2017 | CNY | 17.18 | 17.47 | 17.1 | 17.47 | 17.47 | +0.29 (+1.69%) | 1,009,002 |
| 8 Dec 2017 | CNY | 17.05 | 17.3 | 16.7 | 17.18 | 17.18 | +0.12 (+0.70%) | 738,133 |
| 7 Dec 2017 | CNY | 17.26 | 17.26 | 17.01 | 17.06 | 17.06 | -0.09 (-0.52%) | 592,717 |
| 6 Dec 2017 | CNY | 16.84 | 17.18 | 16.8 | 17.15 | 17.15 | +0.31 (+1.84%) | 750,716 |
| 5 Dec 2017 | CNY | 17.38 | 17.38 | 16.81 | 16.84 | 16.84 | -0.67 (-3.83%) | 1,565,489 |
| 4 Dec 2017 | CNY | 17.85 | 18.05 | 17.5 | 17.51 | 17.51 | -0.43 (-2.40%) | 883,323 |
