| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 18.26 | 19.16 | 17.92 | 18.38 | 18.38 | +0.27 (+1.49%) | 3,784,855 |
| 22 Jan 2018 | CNY | 17.5 | 18.12 | 17.42 | 18.11 | 18.11 | +0.54 (+3.07%) | 1,963,409 |
| 19 Jan 2018 | CNY | 18.17 | 18.17 | 17.52 | 17.57 | 17.57 | -0.43 (-2.39%) | 2,168,830 |
| 18 Jan 2018 | CNY | 18.35 | 18.38 | 17.85 | 18 | 18 | -0.17 (-0.94%) | 1,577,650 |
| 17 Jan 2018 | CNY | 17.58 | 18.19 | 17.4 | 18.17 | 18.17 | +0.37 (+2.08%) | 2,701,973 |
| 16 Jan 2018 | CNY | 17.2 | 17.98 | 17.2 | 17.8 | 17.8 | +0.39 (+2.24%) | 2,147,893 |
| 15 Jan 2018 | CNY | 18.39 | 18.59 | 17.39 | 17.41 | 17.41 | -1.15 (-6.20%) | 3,388,035 |
| 12 Jan 2018 | CNY | 18.53 | 18.9 | 18.21 | 18.56 | 18.56 | -0.22 (-1.17%) | 3,409,549 |
| 11 Jan 2018 | CNY | 18.32 | 18.88 | 18.1 | 18.78 | 18.78 | +0.36 (+1.95%) | 4,644,766 |
| 10 Jan 2018 | CNY | 17.95 | 18.62 | 17.95 | 18.42 | 18.42 | +0.08 (+0.44%) | 3,597,144 |
| 9 Jan 2018 | CNY | 18.47 | 18.65 | 18.22 | 18.34 | 18.34 | -0.31 (-1.66%) | 3,468,077 |
| 8 Jan 2018 | CNY | 19.02 | 19.1 | 17.93 | 18.65 | 18.65 | -0.65 (-3.37%) | 5,538,143 |
| 5 Jan 2018 | CNY | 19.41 | 19.51 | 19.18 | 19.3 | 19.3 | -0.31 (-1.58%) | 3,658,516 |
| 4 Jan 2018 | CNY | 19.51 | 19.7 | 19.25 | 19.61 | 19.61 | -0.17 (-0.86%) | 5,185,708 |
| 3 Jan 2018 | CNY | 19.92 | 20 | 19.58 | 19.78 | 19.78 | -0.32 (-1.59%) | 5,491,006 |
| 2 Jan 2018 | CNY | 19.93 | 20.26 | 19.68 | 20.1 | 20.1 | -0.16 (-0.79%) | 7,002,861 |
| 29 Dec 2017 | CNY | 19.76 | 21.22 | 19.49 | 20.26 | 20.26 | +0.77 (+3.95%) | 13,135,216 |
| 28 Dec 2017 | CNY | 17.43 | 19.49 | 17.43 | 19.49 | 19.49 | +1.77 (+9.99%) | 7,943,242 |
| 27 Dec 2017 | CNY | 18.1 | 18.6 | 17.7 | 17.72 | 17.72 | -0.06 (-0.34%) | 3,162,396 |
| 26 Dec 2017 | CNY | 17.16 | 17.98 | 17.15 | 17.78 | 17.78 | +0.11 (+0.62%) | 2,429,346 |
| 25 Dec 2017 | CNY | 18.72 | 18.78 | 17.66 | 17.67 | 17.67 | -1.03 (-5.51%) | 2,939,050 |
| 22 Dec 2017 | CNY | 19.41 | 19.65 | 18.7 | 18.7 | 18.7 | -0.71 (-3.66%) | 2,388,562 |
| 21 Dec 2017 | CNY | 19.34 | 19.64 | 19.11 | 19.41 | 19.41 | +0.15 (+0.78%) | 2,438,590 |
| 20 Dec 2017 | CNY | 19.52 | 19.55 | 19 | 19.26 | 19.26 | -0.46 (-2.33%) | 2,611,985 |
| 19 Dec 2017 | CNY | 19.8 | 19.98 | 19.51 | 19.72 | 19.72 | -0.38 (-1.89%) | 3,552,346 |
| 18 Dec 2017 | CNY | 19.12 | 20.3 | 18.8 | 20.1 | 20.1 | +0.94 (+4.91%) | 4,661,402 |
| 15 Dec 2017 | CNY | 19.3 | 19.45 | 18.7 | 19.16 | 19.16 | -0.31 (-1.59%) | 3,027,337 |
| 14 Dec 2017 | CNY | 19.8 | 19.94 | 19.2 | 19.47 | 19.47 | -0.26 (-1.32%) | 3,038,994 |
| 13 Dec 2017 | CNY | 19.48 | 19.74 | 19.3 | 19.73 | 19.73 | +0.05 (+0.25%) | 3,143,916 |
| 12 Dec 2017 | CNY | 19.5 | 19.75 | 19.18 | 19.68 | 19.68 | -0.27 (-1.35%) | 5,174,816 |
