| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2018 | CNY | 18.12 | 18.12 | 17.85 | 18.04 | 18.04 | 0.0 (0.0%) | 1,520,339 |
| 15 Jan 2018 | CNY | 18.47 | 18.47 | 17.96 | 18.04 | 18.04 | -0.43 (-2.33%) | 2,521,763 |
| 12 Jan 2018 | CNY | 18.38 | 18.7 | 18.35 | 18.47 | 18.47 | -0.05 (-0.27%) | 1,025,579 |
| 11 Jan 2018 | CNY | 18.91 | 19.05 | 18.46 | 18.52 | 18.52 | -0.48 (-2.53%) | 1,992,370 |
| 10 Jan 2018 | CNY | 19.11 | 19.18 | 18.93 | 19 | 19 | -0.11 (-0.58%) | 634,900 |
| 9 Jan 2018 | CNY | 19.19 | 19.19 | 19.06 | 19.11 | 19.11 | -0.02 (-0.10%) | 379,990 |
| 8 Jan 2018 | CNY | 18.91 | 19.17 | 18.91 | 19.13 | 19.13 | +0.1 (+0.53%) | 1,096,983 |
| 5 Jan 2018 | CNY | 19.06 | 19.28 | 18.88 | 19.03 | 19.03 | -0.03 (-0.16%) | 953,055 |
| 4 Jan 2018 | CNY | 19.05 | 19.26 | 18.88 | 19.06 | 19.06 | -0.07 (-0.37%) | 1,313,850 |
| 3 Jan 2018 | CNY | 19.2 | 19.35 | 18.9 | 19.13 | 19.13 | -0.17 (-0.88%) | 2,083,391 |
| 2 Jan 2018 | CNY | 19.26 | 19.5 | 18.96 | 19.3 | 19.3 | +0.04 (+0.21%) | 1,891,280 |
| 29 Dec 2017 | CNY | 19.26 | 19.45 | 18.96 | 19.26 | 19.26 | +0.14 (+0.73%) | 1,213,696 |
| 28 Dec 2017 | CNY | 19.12 | 19.34 | 18.85 | 19.12 | 19.12 | +0.03 (+0.16%) | 1,197,069 |
| 27 Dec 2017 | CNY | 18.9 | 19.16 | 18.75 | 19.09 | 19.09 | +0.13 (+0.69%) | 1,198,700 |
| 26 Dec 2017 | CNY | 18.74 | 19 | 18.41 | 18.96 | 18.96 | +0.22 (+1.17%) | 967,162 |
| 25 Dec 2017 | CNY | 18.57 | 18.79 | 18.49 | 18.74 | 18.74 | +0.16 (+0.86%) | 869,904 |
| 22 Dec 2017 | CNY | 18.29 | 18.7 | 18.28 | 18.58 | 18.58 | +0.18 (+0.98%) | 834,659 |
| 21 Dec 2017 | CNY | 18.37 | 18.5 | 17.99 | 18.4 | 18.4 | -0.02 (-0.11%) | 1,131,959 |
| 20 Dec 2017 | CNY | 18.58 | 18.7 | 18.31 | 18.42 | 18.42 | -0.16 (-0.86%) | 627,574 |
| 19 Dec 2017 | CNY | 18.65 | 18.66 | 18.55 | 18.58 | 18.58 | -0.09 (-0.48%) | 572,767 |
| 18 Dec 2017 | CNY | 18.36 | 18.8 | 18.26 | 18.67 | 18.67 | +0.28 (+1.52%) | 1,185,700 |
| 15 Dec 2017 | CNY | 18.23 | 18.48 | 18.23 | 18.39 | 18.39 | +0.13 (+0.71%) | 658,940 |
| 14 Dec 2017 | CNY | 18.16 | 18.31 | 18.14 | 18.26 | 18.26 | +0.06 (+0.33%) | 488,874 |
| 13 Dec 2017 | CNY | 18.2 | 18.24 | 18.09 | 18.2 | 18.2 | -0.02 (-0.11%) | 579,375 |
| 12 Dec 2017 | CNY | 18.26 | 18.29 | 18.13 | 18.22 | 18.22 | +0.05 (+0.28%) | 956,091 |
| 11 Dec 2017 | CNY | 18.11 | 18.33 | 18 | 18.17 | 18.17 | +0.08 (+0.44%) | 1,374,094 |
| 8 Dec 2017 | CNY | 17.92 | 18.14 | 17.8 | 18.09 | 18.09 | +0.17 (+0.95%) | 1,198,650 |
| 7 Dec 2017 | CNY | 18.2 | 18.38 | 17.8 | 17.92 | 17.92 | -0.28 (-1.54%) | 1,392,342 |
| 6 Dec 2017 | CNY | 18.56 | 18.65 | 17.77 | 18.2 | 18.2 | -0.38 (-2.05%) | 2,806,015 |
| 5 Dec 2017 | CNY | 19.02 | 19.25 | 18.4 | 18.58 | 18.58 | -0.44 (-2.31%) | 1,487,032 |
