| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 18.32 | 18.6 | 17.97 | 18.38 | 18.38 | +0.07 (+0.38%) | 3,449,706 |
| 19 Jan 2018 | CNY | 17.9 | 19.06 | 17.82 | 18.31 | 18.31 | +0.43 (+2.40%) | 6,053,161 |
| 18 Jan 2018 | CNY | 18.26 | 18.26 | 17.82 | 17.88 | 17.88 | -0.15 (-0.83%) | 3,193,803 |
| 17 Jan 2018 | CNY | 18.25 | 18.26 | 17.3 | 18.03 | 18.03 | -0.17 (-0.93%) | 5,844,933 |
| 16 Jan 2018 | CNY | 18.45 | 18.57 | 18.1 | 18.2 | 18.2 | +0.03 (+0.17%) | 3,897,702 |
| 15 Jan 2018 | CNY | 19.19 | 19.33 | 18.14 | 18.17 | 18.17 | -0.99 (-5.17%) | 8,308,366 |
| 12 Jan 2018 | CNY | 20.2 | 20.24 | 19.16 | 19.16 | 19.16 | -1.11 (-5.48%) | 9,737,628 |
| 11 Jan 2018 | CNY | 20.6 | 20.6 | 20 | 20.27 | 20.27 | -0.36 (-1.75%) | 4,612,840 |
| 10 Jan 2018 | CNY | 20.74 | 20.78 | 20.3 | 20.63 | 20.63 | 0.0 (0.0%) | 3,524,800 |
| 9 Jan 2018 | CNY | 20.57 | 20.68 | 20.34 | 20.63 | 20.63 | +0.05 (+0.24%) | 3,163,332 |
| 8 Jan 2018 | CNY | 20.94 | 21.2 | 20.43 | 20.58 | 20.58 | -0.41 (-1.95%) | 5,363,876 |
| 5 Jan 2018 | CNY | 21.26 | 21.26 | 20.67 | 20.99 | 20.99 | -0.27 (-1.27%) | 5,164,828 |
| 4 Jan 2018 | CNY | 21.29 | 21.47 | 21.05 | 21.26 | 21.26 | -0.04 (-0.19%) | 4,233,532 |
| 3 Jan 2018 | CNY | 20.87 | 21.31 | 20.68 | 21.3 | 21.3 | +0.34 (+1.62%) | 5,287,421 |
| 2 Jan 2018 | CNY | 21.23 | 21.23 | 20.87 | 20.96 | 20.96 | -0.17 (-0.80%) | 3,891,220 |
| 29 Dec 2017 | CNY | 20.35 | 21.25 | 20.35 | 21.13 | 21.13 | +0.78 (+3.83%) | 5,685,122 |
| 28 Dec 2017 | CNY | 20.48 | 20.65 | 20.3 | 20.35 | 20.35 | 0.0 (0.0%) | 4,649,100 |
| 27 Dec 2017 | CNY | 20.34 | 20.8 | 20.25 | 20.35 | 20.35 | +0.01 (+0.05%) | 3,807,045 |
| 26 Dec 2017 | CNY | 20.13 | 20.48 | 20.11 | 20.34 | 20.34 | +0.14 (+0.69%) | 2,985,100 |
| 25 Dec 2017 | CNY | 21.22 | 21.22 | 20.16 | 20.2 | 20.2 | -0.98 (-4.63%) | 5,648,724 |
| 22 Dec 2017 | CNY | 21.45 | 21.5 | 21.18 | 21.18 | 21.18 | -0.04 (-0.19%) | 2,897,299 |
| 21 Dec 2017 | CNY | 21.2 | 21.36 | 20.8 | 21.22 | 21.22 | +0.06 (+0.28%) | 3,459,535 |
| 20 Dec 2017 | CNY | 21.57 | 21.57 | 21.07 | 21.16 | 21.16 | -0.36 (-1.67%) | 3,045,900 |
| 19 Dec 2017 | CNY | 21.2 | 21.73 | 21.07 | 21.52 | 21.52 | +0.36 (+1.70%) | 4,462,794 |
| 18 Dec 2017 | CNY | 21.9 | 21.9 | 21.02 | 21.16 | 21.16 | -0.33 (-1.54%) | 5,181,497 |
| 15 Dec 2017 | CNY | 21.27 | 21.57 | 21.03 | 21.49 | 21.49 | +0.22 (+1.03%) | 5,395,877 |
| 14 Dec 2017 | CNY | 20.83 | 21.27 | 20.8 | 21.27 | 21.27 | +0.43 (+2.06%) | 6,877,878 |
| 13 Dec 2017 | CNY | 20.54 | 20.98 | 20.35 | 20.84 | 20.84 | +0.43 (+2.11%) | 4,407,401 |
| 12 Dec 2017 | CNY | 20.88 | 20.88 | 20.38 | 20.41 | 20.41 | -0.34 (-1.64%) | 3,641,377 |
| 11 Dec 2017 | CNY | 21.13 | 21.15 | 20.59 | 20.75 | 20.75 | -0.15 (-0.72%) | 5,347,385 |
