| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 16.21 | 16.29 | 15.85 | 15.87 | 15.87 | -0.34 (-2.10%) | 33,931,312 |
| 22 Jan 2018 | CNY | 16.15 | 16.45 | 15.84 | 16.21 | 16.21 | 0.0 (0.0%) | 35,370,099 |
| 19 Jan 2018 | CNY | 16.06 | 16.23 | 15.9 | 16.21 | 16.21 | +0.21 (+1.31%) | 29,814,638 |
| 18 Jan 2018 | CNY | 16.08 | 16.28 | 15.9 | 16 | 16 | -0.19 (-1.17%) | 29,851,780 |
| 17 Jan 2018 | CNY | 15.78 | 16.39 | 15.43 | 16.19 | 16.19 | +0.41 (+2.60%) | 44,004,930 |
| 16 Jan 2018 | CNY | 16.3 | 16.3 | 15.62 | 15.78 | 15.78 | -0.56 (-3.43%) | 46,991,501 |
| 15 Jan 2018 | CNY | 16.66 | 16.75 | 16.12 | 16.34 | 16.34 | -0.34 (-2.04%) | 28,832,617 |
| 12 Jan 2018 | CNY | 17 | 17.01 | 16.66 | 16.68 | 16.68 | -0.34 (-2.00%) | 24,695,692 |
| 11 Jan 2018 | CNY | 16.7 | 17.03 | 16.6 | 17.02 | 17.02 | +0.32 (+1.92%) | 30,626,842 |
| 10 Jan 2018 | CNY | 16.94 | 17.08 | 16.59 | 16.7 | 16.7 | -0.24 (-1.42%) | 27,316,823 |
| 9 Jan 2018 | CNY | 16.81 | 16.99 | 16.73 | 16.94 | 16.94 | +0.11 (+0.65%) | 26,263,009 |
| 8 Jan 2018 | CNY | 17.44 | 17.44 | 16.71 | 16.83 | 16.83 | -0.47 (-2.72%) | 45,528,406 |
| 5 Jan 2018 | CNY | 17.55 | 17.56 | 17.24 | 17.3 | 17.3 | -0.28 (-1.59%) | 28,103,550 |
| 4 Jan 2018 | CNY | 17.7 | 17.79 | 17.38 | 17.58 | 17.58 | -0.12 (-0.68%) | 37,676,866 |
| 3 Jan 2018 | CNY | 17.42 | 17.95 | 17.24 | 17.7 | 17.7 | +0.38 (+2.19%) | 46,329,730 |
| 2 Jan 2018 | CNY | 17.43 | 17.54 | 17.13 | 17.32 | 17.32 | -0.03 (-0.17%) | 28,846,694 |
| 29 Dec 2017 | CNY | 16.94 | 17.36 | 16.83 | 17.35 | 17.35 | +0.54 (+3.21%) | 32,878,354 |
| 28 Dec 2017 | CNY | 16.8 | 17.08 | 16.79 | 16.81 | 16.81 | +0.02 (+0.12%) | 26,138,919 |
| 27 Dec 2017 | CNY | 16.93 | 17.25 | 16.75 | 16.79 | 16.79 | +0.01 (+0.06%) | 30,733,690 |
| 26 Dec 2017 | CNY | 16.68 | 16.83 | 16.53 | 16.78 | 16.78 | -0.05 (-0.30%) | 23,724,807 |
| 25 Dec 2017 | CNY | 17.44 | 17.49 | 16.42 | 16.83 | 16.83 | -0.71 (-4.05%) | 64,646,684 |
| 22 Dec 2017 | CNY | 17.55 | 17.6 | 17.33 | 17.54 | 17.54 | -0.08 (-0.45%) | 28,186,173 |
| 21 Dec 2017 | CNY | 17.2 | 17.77 | 16.99 | 17.62 | 17.62 | +0.56 (+3.28%) | 35,816,241 |
| 20 Dec 2017 | CNY | 17.42 | 17.55 | 16.96 | 17.06 | 17.06 | -0.3 (-1.73%) | 24,595,283 |
| 19 Dec 2017 | CNY | 17.05 | 17.45 | 16.99 | 17.36 | 17.36 | +0.39 (+2.30%) | 31,207,019 |
| 18 Dec 2017 | CNY | 17.78 | 17.78 | 16.93 | 16.97 | 16.97 | -0.81 (-4.56%) | 44,914,844 |
| 15 Dec 2017 | CNY | 17.78 | 18.05 | 17.7 | 17.78 | 17.78 | -0.04 (-0.22%) | 22,949,534 |
| 14 Dec 2017 | CNY | 17.66 | 17.92 | 17.41 | 17.82 | 17.82 | +0.19 (+1.08%) | 30,114,400 |
| 13 Dec 2017 | CNY | 17.85 | 17.92 | 17.23 | 17.63 | 17.63 | -0.33 (-1.84%) | 50,831,161 |
| 12 Dec 2017 | CNY | 18.6 | 18.61 | 17.95 | 17.96 | 17.96 | -0.68 (-3.65%) | 38,472,064 |
