| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | CNY | 19.2 | 20.2 | 19.2 | 20.2 | 20.2 | +0.66 (+3.38%) | 2,727,984 |
| 2 Jan 2018 | CNY | 19.88 | 19.89 | 19.37 | 19.54 | 19.54 | +0.28 (+1.45%) | 1,432,360 |
| 29 Dec 2017 | CNY | 19.66 | 19.69 | 19.01 | 19.26 | 19.26 | -0.29 (-1.48%) | 1,615,686 |
| 28 Dec 2017 | CNY | 18.58 | 20.38 | 18.55 | 19.55 | 19.55 | +0.17 (+0.88%) | 3,014,487 |
| 27 Dec 2017 | CNY | 18.87 | 20.67 | 18.53 | 19.38 | 19.38 | +0.42 (+2.22%) | 2,966,734 |
| 26 Dec 2017 | CNY | 19.49 | 19.5 | 17.76 | 18.96 | 18.96 | -0.55 (-2.82%) | 2,982,286 |
| 25 Dec 2017 | CNY | 20.22 | 20.22 | 19.5 | 19.51 | 19.51 | -0.91 (-4.46%) | 2,130,500 |
| 22 Dec 2017 | CNY | 21.2 | 21.2 | 20.02 | 20.42 | 20.42 | -0.98 (-4.58%) | 2,931,302 |
| 21 Dec 2017 | CNY | 21.31 | 21.79 | 21.21 | 21.4 | 21.4 | +0.03 (+0.14%) | 2,302,442 |
| 20 Dec 2017 | CNY | 21.4 | 21.57 | 21.11 | 21.37 | 21.37 | -0.45 (-2.06%) | 2,184,995 |
| 19 Dec 2017 | CNY | 21.32 | 21.98 | 21.16 | 21.82 | 21.82 | +0.33 (+1.54%) | 3,441,295 |
| 18 Dec 2017 | CNY | 22.5 | 22.5 | 21.4 | 21.49 | 21.49 | -1.01 (-4.49%) | 5,452,234 |
| 15 Dec 2017 | CNY | 22 | 22.5 | 21.78 | 22.5 | 22.5 | +2.05 (+10.02%) | 4,667,729 |
| 14 Dec 2017 | CNY | 20.19 | 20.45 | 20 | 20.45 | 20.45 | +0.26 (+1.29%) | 1,324,600 |
| 13 Dec 2017 | CNY | 19.76 | 20.19 | 19.76 | 20.19 | 20.19 | +0.31 (+1.56%) | 1,594,192 |
| 12 Dec 2017 | CNY | 20.2 | 20.6 | 19.7 | 19.88 | 19.88 | -0.58 (-2.83%) | 1,775,892 |
| 11 Dec 2017 | CNY | 20.27 | 20.59 | 19.81 | 20.46 | 20.46 | +0.24 (+1.19%) | 1,068,092 |
| 8 Dec 2017 | CNY | 20.51 | 20.65 | 20.15 | 20.22 | 20.22 | 0.0 (0.0%) | 1,461,093 |
| 7 Dec 2017 | CNY | 20.15 | 20.6 | 19.9 | 20.22 | 20.22 | +0.26 (+1.30%) | 1,650,879 |
| 6 Dec 2017 | CNY | 19.3 | 20 | 19.3 | 19.96 | 19.96 | +0.39 (+1.99%) | 1,417,400 |
| 5 Dec 2017 | CNY | 20.89 | 21.29 | 19.36 | 19.57 | 19.57 | -1.51 (-7.16%) | 1,762,300 |
| 4 Dec 2017 | CNY | 22.24 | 22.24 | 20.8 | 21.08 | 21.08 | -1.38 (-6.14%) | 1,836,200 |
| 1 Dec 2017 | CNY | 22.3 | 22.67 | 22.1 | 22.46 | 22.46 | +0.1 (+0.45%) | 1,170,900 |
| 30 Nov 2017 | CNY | 22.09 | 22.6 | 22.03 | 22.36 | 22.36 | -0.02 (-0.09%) | 1,525,200 |
| 29 Nov 2017 | CNY | 22.68 | 22.71 | 21.66 | 22.38 | 22.38 | -0.5 (-2.19%) | 2,381,008 |
| 28 Nov 2017 | CNY | 21.44 | 23.3 | 21.44 | 22.88 | 22.88 | +1.58 (+7.42%) | 3,644,601 |
| 27 Nov 2017 | CNY | 21.1 | 21.8 | 21 | 21.3 | 21.3 | +0.28 (+1.33%) | 1,459,608 |
| 24 Nov 2017 | CNY | 20.87 | 21.34 | 20.66 | 21.02 | 21.02 | +0.15 (+0.72%) | 1,106,754 |
| 23 Nov 2017 | CNY | 22.35 | 22.35 | 20.86 | 20.87 | 20.87 | -1.51 (-6.75%) | 1,717,446 |
| 22 Nov 2017 | CNY | 22.26 | 22.66 | 22.19 | 22.38 | 22.38 | +0.06 (+0.27%) | 1,151,600 |
