| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2018 | CNY | 18.4 | 18.64 | 17.11 | 18.03 | 18.03 | -0.98 (-5.16%) | 53,120,779 |
| 19 Jan 2018 | CNY | 17.46 | 19.19 | 17.46 | 19.01 | 19.01 | +1.55 (+8.88%) | 17,374,455 |
| 18 Jan 2018 | CNY | 17.39 | 17.69 | 17.3 | 17.46 | 17.46 | -0.11 (-0.63%) | 4,452,531 |
| 17 Jan 2018 | CNY | 17.5 | 17.83 | 17.33 | 17.57 | 17.57 | -0.03 (-0.17%) | 4,223,736 |
| 16 Jan 2018 | CNY | 17.03 | 17.75 | 17.03 | 17.6 | 17.6 | +0.21 (+1.21%) | 5,470,950 |
| 15 Jan 2018 | CNY | 17.55 | 17.65 | 16.84 | 17.39 | 17.39 | -0.26 (-1.47%) | 12,140,385 |
| 12 Jan 2018 | CNY | 18.2 | 18.37 | 17.52 | 17.65 | 17.65 | -0.6 (-3.29%) | 8,182,920 |
| 11 Jan 2018 | CNY | 18.11 | 18.3 | 18.03 | 18.25 | 18.25 | +0.03 (+0.16%) | 3,873,366 |
| 10 Jan 2018 | CNY | 18.2 | 18.6 | 18.04 | 18.22 | 18.22 | +0.01 (+0.05%) | 6,881,007 |
| 9 Jan 2018 | CNY | 18.08 | 18.39 | 18.03 | 18.21 | 18.21 | -0.18 (-0.98%) | 6,618,877 |
| 8 Jan 2018 | CNY | 18.39 | 18.5 | 17.88 | 18.39 | 18.39 | +0.05 (+0.27%) | 8,051,612 |
| 5 Jan 2018 | CNY | 17.89 | 18.4 | 17.82 | 18.34 | 18.34 | +0.49 (+2.75%) | 8,578,144 |
| 4 Jan 2018 | CNY | 17.9 | 18.05 | 17.6 | 17.85 | 17.85 | -0.15 (-0.83%) | 7,766,640 |
| 3 Jan 2018 | CNY | 17.98 | 18.18 | 17.79 | 18 | 18 | +0.02 (+0.11%) | 8,940,203 |
| 2 Jan 2018 | CNY | 18.07 | 18.24 | 17.69 | 17.98 | 17.98 | -0.07 (-0.39%) | 6,655,355 |
| 29 Dec 2017 | CNY | 18.2 | 18.34 | 18.01 | 18.05 | 18.05 | -0.1 (-0.55%) | 6,040,544 |
| 28 Dec 2017 | CNY | 17.88 | 18.36 | 17.7 | 18.15 | 18.15 | +0.27 (+1.51%) | 10,253,230 |
| 27 Dec 2017 | CNY | 17.95 | 18.45 | 17.3 | 17.88 | 17.88 | -0.15 (-0.83%) | 13,881,138 |
| 26 Dec 2017 | CNY | 17.63 | 18.09 | 17.48 | 18.03 | 18.03 | +0.4 (+2.27%) | 15,213,849 |
| 25 Dec 2017 | CNY | 17.1 | 17.65 | 16.81 | 17.63 | 17.63 | +0.53 (+3.10%) | 14,623,892 |
| 22 Dec 2017 | CNY | 17.28 | 17.35 | 16.57 | 17.1 | 17.1 | -0.16 (-0.93%) | 17,376,569 |
| 21 Dec 2017 | CNY | 17.39 | 17.68 | 16.99 | 17.26 | 17.26 | -0.07 (-0.40%) | 20,445,204 |
| 20 Dec 2017 | CNY | 16.73 | 17.59 | 16.73 | 17.33 | 17.33 | +0.78 (+4.71%) | 29,732,341 |
| 19 Dec 2017 | CNY | 16.81 | 17.13 | 16.41 | 16.55 | 16.55 | -0.04 (-0.24%) | 13,961,953 |
| 18 Dec 2017 | CNY | 17.12 | 17.56 | 16.17 | 16.59 | 16.59 | -0.6 (-3.49%) | 17,119,473 |
| 15 Dec 2017 | CNY | 17.4 | 17.72 | 17.1 | 17.19 | 17.19 | -0.03 (-0.17%) | 18,803,116 |
| 14 Dec 2017 | CNY | 16.66 | 17.55 | 16.55 | 17.22 | 17.22 | +0.55 (+3.30%) | 20,477,021 |
| 13 Dec 2017 | CNY | 16.37 | 16.88 | 16.17 | 16.67 | 16.67 | +0.17 (+1.03%) | 12,576,319 |
| 12 Dec 2017 | CNY | 16.39 | 16.68 | 16.06 | 16.5 | 16.5 | +0.14 (+0.86%) | 17,536,965 |
| 11 Dec 2017 | CNY | 15.12 | 16.6 | 15.12 | 16.36 | 16.36 | +1.2 (+7.92%) | 21,782,877 |
