| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 19.35 | 19.44 | 19.18 | 19.26 | 19.26 | -0.03 (-0.16%) | 2,367,269 |
| 22 Jan 2018 | CNY | 19.02 | 19.36 | 18.74 | 19.29 | 19.29 | +0.24 (+1.26%) | 3,174,000 |
| 19 Jan 2018 | CNY | 19.19 | 19.26 | 18.95 | 19.05 | 19.05 | -0.05 (-0.26%) | 2,493,637 |
| 18 Jan 2018 | CNY | 19.22 | 19.45 | 19.01 | 19.1 | 19.1 | -0.15 (-0.78%) | 2,561,274 |
| 17 Jan 2018 | CNY | 19.52 | 19.69 | 18.91 | 19.25 | 19.25 | -0.44 (-2.23%) | 4,560,851 |
| 16 Jan 2018 | CNY | 19.72 | 19.9 | 19.26 | 19.69 | 19.69 | -0.32 (-1.60%) | 6,718,324 |
| 15 Jan 2018 | CNY | 18.8 | 20.25 | 18.8 | 20.01 | 20.01 | +1.31 (+7.01%) | 9,670,042 |
| 12 Jan 2018 | CNY | 18.99 | 19.37 | 18.67 | 18.7 | 18.7 | -0.44 (-2.30%) | 2,658,200 |
| 11 Jan 2018 | CNY | 19.5 | 19.5 | 18.83 | 19.14 | 19.14 | -0.25 (-1.29%) | 2,870,704 |
| 10 Jan 2018 | CNY | 19.33 | 19.62 | 19.1 | 19.39 | 19.39 | +0.11 (+0.57%) | 3,067,599 |
| 9 Jan 2018 | CNY | 19.88 | 19.88 | 19.28 | 19.28 | 19.28 | -0.7 (-3.50%) | 3,720,223 |
| 8 Jan 2018 | CNY | 20.1 | 20.3 | 19.9 | 19.98 | 19.98 | +0.13 (+0.65%) | 3,668,395 |
| 5 Jan 2018 | CNY | 19.93 | 19.94 | 19.6 | 19.85 | 19.85 | +0.11 (+0.56%) | 3,641,277 |
| 4 Jan 2018 | CNY | 20.07 | 20.39 | 19.6 | 19.74 | 19.74 | -0.27 (-1.35%) | 4,990,727 |
| 3 Jan 2018 | CNY | 19 | 20.91 | 18.9 | 20.01 | 20.01 | +0.97 (+5.09%) | 7,752,501 |
| 2 Jan 2018 | CNY | 18.46 | 19.4 | 18.36 | 19.04 | 19.04 | +0.35 (+1.87%) | 4,735,211 |
| 29 Dec 2017 | CNY | 18.01 | 18.89 | 17.99 | 18.69 | 18.69 | +0.67 (+3.72%) | 5,389,431 |
| 28 Dec 2017 | CNY | 17.96 | 18.49 | 17.87 | 18.02 | 18.02 | -0.58 (-3.12%) | 5,332,181 |
| 27 Dec 2017 | CNY | 19.2 | 19.2 | 18.01 | 18.6 | 18.6 | -1.12 (-5.68%) | 6,077,944 |
| 26 Dec 2017 | CNY | 19.98 | 19.98 | 19.31 | 19.72 | 19.72 | -0.13 (-0.65%) | 3,101,720 |
| 25 Dec 2017 | CNY | 20.77 | 20.77 | 19.7 | 19.85 | 19.85 | -0.91 (-4.38%) | 3,357,364 |
| 22 Dec 2017 | CNY | 20.71 | 20.98 | 20.6 | 20.76 | 20.76 | +0.02 (+0.10%) | 2,152,950 |
| 21 Dec 2017 | CNY | 21.09 | 21.18 | 20.08 | 20.74 | 20.74 | -0.28 (-1.33%) | 3,010,164 |
| 20 Dec 2017 | CNY | 21.5 | 21.55 | 20.98 | 21.02 | 21.02 | -0.64 (-2.95%) | 2,892,754 |
| 19 Dec 2017 | CNY | 21.43 | 21.75 | 21.22 | 21.66 | 21.66 | +0.47 (+2.22%) | 3,045,497 |
| 18 Dec 2017 | CNY | 21.62 | 21.99 | 21.02 | 21.19 | 21.19 | -0.63 (-2.89%) | 3,429,002 |
| 15 Dec 2017 | CNY | 22.36 | 22.5 | 21.72 | 21.82 | 21.82 | -0.58 (-2.59%) | 3,989,957 |
| 14 Dec 2017 | CNY | 22.78 | 22.84 | 22.27 | 22.4 | 22.4 | -0.38 (-1.67%) | 3,510,502 |
| 13 Dec 2017 | CNY | 22.83 | 22.92 | 22.3 | 22.78 | 22.78 | -0.38 (-1.64%) | 3,806,415 |
| 12 Dec 2017 | CNY | 23.02 | 23.96 | 23.02 | 23.16 | 23.16 | +0.18 (+0.78%) | 6,668,263 |
