| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | CNY | 20.1462 | 20.2 | 19.8692 | 20.0462 | 20.0462 | -0.1 (-0.50%) | 679,120 |
| 2 Jan 2018 | CNY | 19.9308 | 20.5077 | 19.8539 | 20.1462 | 20.1462 | +0.146 (+0.73%) | 520,457 |
| 29 Dec 2017 | CNY | 19.6769 | 20.3077 | 19.6769 | 20 | 20 | +0.323 (+1.64%) | 776,100 |
| 28 Dec 2017 | CNY | 19.7 | 19.8462 | 19.4077 | 19.6769 | 19.6769 | +0.015 (+0.08%) | 691,546 |
| 27 Dec 2017 | CNY | 19.6154 | 19.8385 | 19.4462 | 19.6615 | 19.6615 | -0.177 (-0.89%) | 761,556 |
| 26 Dec 2017 | CNY | 19.3846 | 20.3846 | 19.1154 | 19.8385 | 19.8385 | +0.485 (+2.50%) | 1,129,168 |
| 25 Dec 2017 | CNY | 19.3692 | 19.5 | 19.1154 | 19.3539 | 19.3539 | -0.015 (-0.08%) | 542,620 |
| 22 Dec 2017 | CNY | 19.3923 | 19.4231 | 19.2308 | 19.3692 | 19.3692 | -0.031 (-0.16%) | 485,193 |
| 21 Dec 2017 | CNY | 19.4231 | 19.4462 | 19.0615 | 19.4 | 19.4 | +0.008 (+0.04%) | 643,110 |
| 20 Dec 2017 | CNY | 19.3231 | 19.4154 | 19.2462 | 19.3923 | 19.3923 | +0.069 (+0.36%) | 674,440 |
| 19 Dec 2017 | CNY | 19.4615 | 19.4615 | 19.1539 | 19.3231 | 19.3231 | +0.062 (+0.32%) | 662,689 |
| 18 Dec 2017 | CNY | 19.1923 | 19.4077 | 19.0154 | 19.2615 | 19.2615 | +0.046 (+0.24%) | 724,880 |
| 15 Dec 2017 | CNY | 19.1462 | 19.2231 | 19 | 19.2154 | 19.2154 | +0.2 (+1.05%) | 722,930 |
| 14 Dec 2017 | CNY | 19.0539 | 19.3077 | 18.8615 | 19.0154 | 19.0154 | +0.192 (+1.02%) | 682,969 |
| 13 Dec 2017 | CNY | 18.8154 | 19.1077 | 18.6231 | 18.8231 | 18.8231 | -0.008 (-0.04%) | 488,410 |
| 12 Dec 2017 | CNY | 19.4462 | 19.4462 | 18.6154 | 18.8308 | 18.8308 | -0.531 (-2.74%) | 745,680 |
| 11 Dec 2017 | CNY | 19.2231 | 19.4923 | 19.2231 | 19.3615 | 19.3615 | +0.015 (+0.08%) | 665,340 |
| 8 Dec 2017 | CNY | 19.2308 | 19.4769 | 18.9077 | 19.3462 | 19.3462 | -0.131 (-0.67%) | 1,283,750 |
| 7 Dec 2017 | CNY | 18.9462 | 19.5077 | 18.9308 | 19.4769 | 19.4769 | +0.554 (+2.93%) | 2,349,506 |
| 6 Dec 2017 | CNY | 18.6846 | 19.3846 | 18.3923 | 18.9231 | 18.9231 | +0.254 (+1.36%) | 1,116,440 |
| 5 Dec 2017 | CNY | 19.6154 | 19.6154 | 18.5077 | 18.6692 | 18.6692 | -0.977 (-4.97%) | 1,279,712 |
| 4 Dec 2017 | CNY | 20.8462 | 20.8462 | 19.3077 | 19.6462 | 19.6462 | -1.2 (-5.76%) | 1,237,860 |
| 1 Dec 2017 | CNY | 20.7692 | 21.0615 | 20.5385 | 20.8462 | 20.8462 | +0.062 (+0.30%) | 550,810 |
| 30 Nov 2017 | CNY | 20.5539 | 20.9385 | 20.4539 | 20.7846 | 20.7846 | +0.015 (+0.07%) | 828,880 |
| 29 Nov 2017 | CNY | 21.2231 | 21.2231 | 20.5 | 20.7692 | 20.7692 | -0.392 (-1.85%) | 1,342,900 |
| 28 Nov 2017 | CNY | 20.4231 | 21.2692 | 20.3385 | 21.1615 | 21.1615 | +0.292 (+1.40%) | 1,620,986 |
| 27 Nov 2017 | CNY | 22.5462 | 22.9308 | 20.6154 | 20.8692 | 20.8692 | -2.038 (-8.90%) | 3,430,484 |
| 24 Nov 2017 | CNY | 22.6923 | 23.0308 | 22.6923 | 22.9077 | 22.9077 | -0.1 (-0.43%) | 1,559,741 |
| 23 Nov 2017 | CNY | 23.3462 | 23.6846 | 22.7077 | 23.0077 | 23.0077 | -0.246 (-1.06%) | 3,099,298 |
| 22 Nov 2017 | CNY | 23.7692 | 23.7692 | 22.9308 | 23.2539 | 23.2539 | -0.408 (-1.72%) | 2,971,068 |
