| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | CNY | 20.2 | 21.48 | 19.96 | 21.08 | 21.08 | +0.83 (+4.10%) | 1,932,982 |
| 11 Jan 2018 | CNY | 19.91 | 20.34 | 19.91 | 20.25 | 20.25 | +0.17 (+0.85%) | 582,200 |
| 10 Jan 2018 | CNY | 20.48 | 20.5 | 19.91 | 20.08 | 20.08 | -0.43 (-2.10%) | 524,050 |
| 9 Jan 2018 | CNY | 20.18 | 20.6 | 20.01 | 20.51 | 20.51 | +0.29 (+1.43%) | 689,132 |
| 8 Jan 2018 | CNY | 20.5 | 20.59 | 20.05 | 20.22 | 20.22 | -0.26 (-1.27%) | 780,070 |
| 5 Jan 2018 | CNY | 20.75 | 20.98 | 20.35 | 20.48 | 20.48 | -0.3 (-1.44%) | 665,550 |
| 4 Jan 2018 | CNY | 20.58 | 21.1 | 20.51 | 20.78 | 20.78 | +0.09 (+0.43%) | 640,900 |
| 3 Jan 2018 | CNY | 20.54 | 20.84 | 20.5 | 20.69 | 20.69 | +0.15 (+0.73%) | 580,436 |
| 2 Jan 2018 | CNY | 20.59 | 20.67 | 20.37 | 20.54 | 20.54 | -0.05 (-0.24%) | 444,500 |
| 29 Dec 2017 | CNY | 20.8 | 20.88 | 20 | 20.59 | 20.59 | -0.41 (-1.95%) | 914,915 |
| 28 Dec 2017 | CNY | 20.22 | 21.6 | 20.01 | 21 | 21 | +0.65 (+3.19%) | 1,471,051 |
| 27 Dec 2017 | CNY | 20 | 20.36 | 19.86 | 20.35 | 20.35 | +0.3 (+1.50%) | 737,078 |
| 26 Dec 2017 | CNY | 19.51 | 20.16 | 19.51 | 20.05 | 20.05 | +0.45 (+2.30%) | 594,751 |
| 25 Dec 2017 | CNY | 20.06 | 20.06 | 19.58 | 19.6 | 19.6 | -0.41 (-2.05%) | 465,650 |
| 22 Dec 2017 | CNY | 20.1 | 20.27 | 19.92 | 20.01 | 20.01 | -0.11 (-0.55%) | 474,650 |
| 21 Dec 2017 | CNY | 20.49 | 20.49 | 19.84 | 20.12 | 20.12 | -0.14 (-0.69%) | 684,050 |
| 20 Dec 2017 | CNY | 21.06 | 21.16 | 20.15 | 20.26 | 20.26 | -0.8 (-3.80%) | 879,950 |
| 19 Dec 2017 | CNY | 20.91 | 21.4 | 20.9 | 21.06 | 21.06 | 0.0 (0.0%) | 596,250 |
| 18 Dec 2017 | CNY | 21.7 | 21.7 | 21.03 | 21.06 | 21.06 | -0.65 (-2.99%) | 1,349,654 |
| 15 Dec 2017 | CNY | 20.32 | 21.71 | 20.3 | 21.71 | 21.71 | +1.39 (+6.84%) | 1,295,200 |
| 14 Dec 2017 | CNY | 20.33 | 20.48 | 20.04 | 20.32 | 20.32 | +0.04 (+0.20%) | 470,400 |
| 13 Dec 2017 | CNY | 20 | 20.38 | 20 | 20.28 | 20.28 | +0.23 (+1.15%) | 542,154 |
| 12 Dec 2017 | CNY | 20.67 | 20.67 | 20.05 | 20.05 | 20.05 | -0.47 (-2.29%) | 510,600 |
| 11 Dec 2017 | CNY | 20.43 | 20.69 | 20.42 | 20.52 | 20.52 | +0.17 (+0.84%) | 505,550 |
| 8 Dec 2017 | CNY | 20.18 | 20.6 | 19.97 | 20.35 | 20.35 | +0.39 (+1.95%) | 444,804 |
| 7 Dec 2017 | CNY | 20.3 | 20.3 | 19.76 | 19.96 | 19.96 | -0.31 (-1.53%) | 427,010 |
| 6 Dec 2017 | CNY | 19.8 | 20.3 | 19.51 | 20.27 | 20.27 | +0.32 (+1.60%) | 851,074 |
| 5 Dec 2017 | CNY | 21.7 | 21.79 | 19.9 | 19.95 | 19.95 | -1.75 (-8.06%) | 1,108,350 |
| 4 Dec 2017 | CNY | 22.14 | 22.17 | 21.7 | 21.7 | 21.7 | -0.43 (-1.94%) | 509,936 |
| 1 Dec 2017 | CNY | 21.85 | 22.2 | 21.85 | 22.13 | 22.13 | +0.28 (+1.28%) | 449,600 |
