| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2018 | CNY | 17.26 | 19.13 | 17.2 | 18.49 | 18.49 | +1.1 (+6.33%) | 10,601,472 |
| 30 Jan 2018 | CNY | 17.54 | 17.75 | 17.19 | 17.39 | 17.39 | -0.15 (-0.86%) | 2,443,377 |
| 29 Jan 2018 | CNY | 17.28 | 17.82 | 17.24 | 17.54 | 17.54 | +0.06 (+0.34%) | 4,040,390 |
| 26 Jan 2018 | CNY | 16.69 | 17.95 | 16.65 | 17.48 | 17.48 | +0.88 (+5.30%) | 6,287,205 |
| 25 Jan 2018 | CNY | 16.81 | 16.86 | 16.6 | 16.6 | 16.6 | -0.21 (-1.25%) | 1,714,470 |
| 24 Jan 2018 | CNY | 17.02 | 17.03 | 16.67 | 16.81 | 16.81 | -0.14 (-0.83%) | 2,056,210 |
| 23 Jan 2018 | CNY | 16.88 | 17.22 | 16.77 | 16.95 | 16.95 | +0.1 (+0.59%) | 2,342,775 |
| 22 Jan 2018 | CNY | 16.85 | 17.05 | 16.5 | 16.85 | 16.85 | -0.17 (-1.00%) | 2,942,885 |
| 19 Jan 2018 | CNY | 16.72 | 17.2 | 16.6 | 17.02 | 17.02 | +0.25 (+1.49%) | 3,632,545 |
| 18 Jan 2018 | CNY | 16.46 | 16.95 | 16.38 | 16.77 | 16.77 | +0.2 (+1.21%) | 2,561,015 |
| 17 Jan 2018 | CNY | 16.2 | 16.66 | 15.8 | 16.57 | 16.57 | +0.32 (+1.97%) | 2,770,734 |
| 16 Jan 2018 | CNY | 16.08 | 16.37 | 15.96 | 16.25 | 16.25 | +0.21 (+1.31%) | 1,290,176 |
| 15 Jan 2018 | CNY | 16.4 | 16.6 | 15.91 | 16.04 | 16.04 | -0.59 (-3.55%) | 2,129,090 |
| 12 Jan 2018 | CNY | 16.29 | 17 | 16.15 | 16.63 | 16.63 | +0.44 (+2.72%) | 3,200,170 |
| 11 Jan 2018 | CNY | 15.9 | 16.37 | 15.82 | 16.19 | 16.19 | +0.22 (+1.38%) | 1,535,460 |
| 10 Jan 2018 | CNY | 16.32 | 16.44 | 15.88 | 15.97 | 15.97 | -0.44 (-2.68%) | 1,718,570 |
| 9 Jan 2018 | CNY | 16.25 | 17.1 | 16.23 | 16.41 | 16.41 | +0.16 (+0.98%) | 2,308,800 |
| 8 Jan 2018 | CNY | 16.38 | 16.47 | 16.18 | 16.25 | 16.25 | -0.22 (-1.34%) | 1,411,213 |
| 5 Jan 2018 | CNY | 16.73 | 16.75 | 16.41 | 16.47 | 16.47 | -0.1 (-0.60%) | 1,228,300 |
| 4 Jan 2018 | CNY | 16.6 | 16.65 | 16.42 | 16.57 | 16.57 | -0.1 (-0.60%) | 1,420,803 |
| 3 Jan 2018 | CNY | 16.42 | 16.74 | 16.23 | 16.67 | 16.67 | +0.29 (+1.77%) | 2,171,553 |
| 2 Jan 2018 | CNY | 16.35 | 16.5 | 16.26 | 16.38 | 16.38 | +0.03 (+0.18%) | 1,019,053 |
| 29 Dec 2017 | CNY | 16.17 | 16.35 | 16.15 | 16.35 | 16.35 | +0.12 (+0.74%) | 1,106,687 |
| 28 Dec 2017 | CNY | 16.08 | 16.35 | 15.93 | 16.23 | 16.23 | +0.08 (+0.50%) | 1,674,853 |
| 27 Dec 2017 | CNY | 15.88 | 16.43 | 15.79 | 16.15 | 16.15 | +0.28 (+1.76%) | 2,583,020 |
| 26 Dec 2017 | CNY | 15.74 | 15.99 | 15.69 | 15.87 | 15.87 | +0.12 (+0.76%) | 1,677,933 |
| 25 Dec 2017 | CNY | 16.11 | 16.11 | 15.6 | 15.75 | 15.75 | -0.36 (-2.23%) | 1,153,329 |
| 22 Dec 2017 | CNY | 16.02 | 16.3 | 15.94 | 16.11 | 16.11 | +0.16 (+1.00%) | 1,085,405 |
| 21 Dec 2017 | CNY | 16.25 | 16.3 | 15.81 | 15.95 | 15.95 | -0.27 (-1.66%) | 1,199,876 |
| 20 Dec 2017 | CNY | 16.5 | 16.61 | 16.13 | 16.22 | 16.22 | -0.39 (-2.35%) | 1,668,379 |
