| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 23.44 | 23.975 | 23.135 | 23.445 | 23.445 | -0.2 (-0.85%) | 3,366,770 |
| 12 Jan 2018 | CNY | 22.94 | 23.94 | 22.9 | 23.645 | 23.645 | +0.455 (+1.96%) | 7,625,170 |
| 11 Jan 2018 | CNY | 22.5 | 23.395 | 22.26 | 23.19 | 23.19 | +0.185 (+0.80%) | 3,783,064 |
| 10 Jan 2018 | CNY | 23.25 | 23.445 | 21.515 | 23.005 | 23.005 | -0.48 (-2.04%) | 5,628,500 |
| 9 Jan 2018 | CNY | 24 | 24 | 23.35 | 23.485 | 23.485 | -0.515 (-2.15%) | 3,084,896 |
| 8 Jan 2018 | CNY | 24.15 | 24.49 | 23.75 | 24 | 24 | -0.05 (-0.21%) | 4,085,422 |
| 5 Jan 2018 | CNY | 23.25 | 24.745 | 23.25 | 24.05 | 24.05 | +1.3 (+5.71%) | 6,393,724 |
| 4 Jan 2018 | CNY | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
| 3 Jan 2018 | CNY | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
| 2 Jan 2018 | CNY | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | CNY | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
| 28 Dec 2017 | CNY | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
| 27 Dec 2017 | CNY | 22.995 | 23.14 | 22.7 | 22.75 | 22.75 | -0.17 (-0.74%) | 2,139,506 |
| 26 Dec 2017 | CNY | 22.925 | 23.05 | 22.66 | 22.92 | 22.92 | +0.03 (+0.13%) | 1,468,614 |
| 25 Dec 2017 | CNY | 23.07 | 23.12 | 22.75 | 22.89 | 22.89 | +0.01 (+0.04%) | 1,559,388 |
| 22 Dec 2017 | CNY | 23.005 | 23.34 | 22.725 | 22.88 | 22.88 | -0.27 (-1.17%) | 1,762,896 |
| 21 Dec 2017 | CNY | 23.1 | 23.525 | 22.625 | 23.15 | 23.15 | -0.005 (-0.02%) | 5,339,586 |
| 20 Dec 2017 | CNY | 23.65 | 23.65 | 23.15 | 23.155 | 23.155 | -0.5 (-2.11%) | 1,601,150 |
| 19 Dec 2017 | CNY | 23.25 | 23.98 | 23.25 | 23.655 | 23.655 | +0.21 (+0.90%) | 5,190,750 |
| 18 Dec 2017 | CNY | 23.405 | 23.785 | 23.205 | 23.445 | 23.445 | -0.1 (-0.42%) | 2,087,236 |
| 15 Dec 2017 | CNY | 23.4 | 23.655 | 22.82 | 23.545 | 23.545 | -0.005 (-0.02%) | 2,394,598 |
| 14 Dec 2017 | CNY | 23.5 | 23.75 | 23.345 | 23.55 | 23.55 | -0.105 (-0.44%) | 1,875,400 |
| 13 Dec 2017 | CNY | 23.45 | 23.775 | 23.2 | 23.655 | 23.655 | -0.01 (-0.04%) | 1,829,600 |
| 12 Dec 2017 | CNY | 23.49 | 24.155 | 23.455 | 23.665 | 23.665 | +0.025 (+0.11%) | 6,605,610 |
| 11 Dec 2017 | CNY | 23.33 | 23.705 | 23.185 | 23.64 | 23.64 | +0.305 (+1.31%) | 4,291,796 |
| 8 Dec 2017 | CNY | 22.7 | 23.49 | 22.7 | 23.335 | 23.335 | +0.37 (+1.61%) | 6,542,456 |
| 7 Dec 2017 | CNY | 22.5 | 23.19 | 22.5 | 22.965 | 22.965 | +0.175 (+0.77%) | 7,681,138 |
| 6 Dec 2017 | CNY | 22.29 | 22.9 | 22.005 | 22.79 | 22.79 | +0.365 (+1.63%) | 5,456,756 |
| 5 Dec 2017 | CNY | 22.605 | 23.095 | 21.7 | 22.425 | 22.425 | -0.18 (-0.80%) | 6,578,378 |
| 4 Dec 2017 | CNY | 23.65 | 23.65 | 22.5 | 22.605 | 22.605 | -1.195 (-5.02%) | 3,328,022 |
