| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | CNY | 17.39 | 17.62 | 17.36 | 17.49 | 17.49 | 0.0 (0.0%) | 5,417,594 |
| 4 Jan 2018 | CNY | 17.5 | 17.74 | 17.37 | 17.49 | 17.49 | +0.03 (+0.17%) | 7,041,347 |
| 3 Jan 2018 | CNY | 17.15 | 17.49 | 17.12 | 17.46 | 17.46 | +0.3 (+1.75%) | 9,028,845 |
| 2 Jan 2018 | CNY | 17.04 | 17.25 | 16.96 | 17.16 | 17.16 | +0.06 (+0.35%) | 5,823,640 |
| 29 Dec 2017 | CNY | 16.99 | 17.13 | 16.8 | 17.1 | 17.1 | -0.03 (-0.18%) | 6,931,852 |
| 28 Dec 2017 | CNY | 16.85 | 17.34 | 16.82 | 17.13 | 17.13 | +0.18 (+1.06%) | 8,480,571 |
| 27 Dec 2017 | CNY | 17.05 | 17.09 | 16.76 | 16.95 | 16.95 | -0.1 (-0.59%) | 6,552,540 |
| 26 Dec 2017 | CNY | 17.03 | 17.1 | 16.89 | 17.05 | 17.05 | +0.05 (+0.29%) | 6,150,154 |
| 25 Dec 2017 | CNY | 17.48 | 17.49 | 16.85 | 17 | 17 | -0.48 (-2.75%) | 8,807,963 |
| 22 Dec 2017 | CNY | 17.73 | 17.84 | 17.48 | 17.48 | 17.48 | -0.26 (-1.47%) | 6,087,220 |
| 21 Dec 2017 | CNY | 17.89 | 17.94 | 17.62 | 17.74 | 17.74 | -0.24 (-1.33%) | 5,084,471 |
| 20 Dec 2017 | CNY | 18.37 | 18.41 | 17.9 | 17.98 | 17.98 | -0.45 (-2.44%) | 6,132,340 |
| 19 Dec 2017 | CNY | 18.25 | 18.44 | 18.16 | 18.43 | 18.43 | +0.05 (+0.27%) | 5,136,493 |
| 18 Dec 2017 | CNY | 18.41 | 18.44 | 18.09 | 18.38 | 18.38 | 0.0 (0.0%) | 5,221,844 |
| 15 Dec 2017 | CNY | 18.37 | 18.47 | 18.05 | 18.38 | 18.38 | -0.12 (-0.65%) | 5,965,223 |
| 14 Dec 2017 | CNY | 18.67 | 18.78 | 18.26 | 18.5 | 18.5 | -0.32 (-1.70%) | 8,287,549 |
| 13 Dec 2017 | CNY | 18.7 | 18.85 | 18.53 | 18.82 | 18.82 | +0.01 (+0.05%) | 5,704,940 |
| 12 Dec 2017 | CNY | 19.23 | 19.25 | 18.81 | 18.81 | 18.81 | -0.48 (-2.49%) | 6,863,667 |
| 11 Dec 2017 | CNY | 19.21 | 19.41 | 19.12 | 19.29 | 19.29 | +0.13 (+0.68%) | 8,930,215 |
| 8 Dec 2017 | CNY | 19.01 | 19.39 | 18.89 | 19.16 | 19.16 | +0.46 (+2.46%) | 14,944,486 |
| 7 Dec 2017 | CNY | 18.61 | 18.92 | 18.61 | 18.7 | 18.7 | +0.04 (+0.21%) | 7,502,791 |
| 6 Dec 2017 | CNY | 18.45 | 18.73 | 18.42 | 18.66 | 18.66 | +0.04 (+0.21%) | 4,200,605 |
| 5 Dec 2017 | CNY | 19 | 19.09 | 18.35 | 18.62 | 18.62 | -0.49 (-2.56%) | 8,270,173 |
| 4 Dec 2017 | CNY | 19 | 19.36 | 18.93 | 19.11 | 19.11 | -0.05 (-0.26%) | 11,347,370 |
| 1 Dec 2017 | CNY | 18.6 | 19.2 | 18.49 | 19.16 | 19.16 | +0.41 (+2.19%) | 12,412,373 |
| 30 Nov 2017 | CNY | 18.65 | 18.8 | 18.52 | 18.75 | 18.75 | -0.08 (-0.42%) | 5,737,542 |
| 29 Nov 2017 | CNY | 18.81 | 18.85 | 18.35 | 18.83 | 18.83 | -0.07 (-0.37%) | 6,127,568 |
| 28 Nov 2017 | CNY | 18.87 | 18.93 | 18.68 | 18.9 | 18.9 | -0.06 (-0.32%) | 6,148,712 |
| 27 Nov 2017 | CNY | 18.86 | 18.96 | 18.59 | 18.96 | 18.96 | +0.11 (+0.58%) | 6,561,075 |
| 24 Nov 2017 | CNY | 18.64 | 18.85 | 18.64 | 18.85 | 18.85 | +0.06 (+0.32%) | 4,933,505 |
