| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2018 | CNY | 16.9063 | 17.4125 | 16.7563 | 17.0375 | 17.0375 | +0.106 (+0.63%) | 275,360 |
| 15 Jan 2018 | CNY | 17.725 | 17.725 | 16.7 | 16.9313 | 16.9313 | -0.688 (-3.90%) | 501,440 |
| 12 Jan 2018 | CNY | 17.5188 | 17.7375 | 17.3813 | 17.6188 | 17.6188 | +0.1 (+0.57%) | 440,800 |
| 11 Jan 2018 | CNY | 17.2688 | 17.725 | 16.9063 | 17.5188 | 17.5188 | +0.113 (+0.65%) | 673,603 |
| 10 Jan 2018 | CNY | 17.9313 | 18.1188 | 17.3188 | 17.4063 | 17.4063 | -0.525 (-2.93%) | 1,004,414 |
| 9 Jan 2018 | CNY | 17.625 | 17.9875 | 17.6 | 17.9313 | 17.9313 | -0.037 (-0.21%) | 1,322,080 |
| 8 Jan 2018 | CNY | 17.2813 | 18.6313 | 17.2 | 17.9688 | 17.9688 | +0.713 (+4.13%) | 4,345,600 |
| 5 Jan 2018 | CNY | 17.0375 | 17.3438 | 17.0375 | 17.2563 | 17.2563 | +0.163 (+0.95%) | 432,800 |
| 4 Jan 2018 | CNY | 17.3 | 17.3313 | 17.0438 | 17.0938 | 17.0938 | -0.212 (-1.23%) | 361,120 |
| 3 Jan 2018 | CNY | 16.975 | 17.3063 | 16.875 | 17.3063 | 17.3063 | +0.331 (+1.95%) | 644,960 |
| 2 Jan 2018 | CNY | 16.8813 | 17.0438 | 16.875 | 16.975 | 16.975 | +0.037 (+0.22%) | 448,960 |
| 29 Dec 2017 | CNY | 16.925 | 17.0125 | 16.7313 | 16.9375 | 16.9375 | +0.069 (+0.41%) | 627,131 |
| 28 Dec 2017 | CNY | 16.7875 | 16.95 | 16.6313 | 16.8688 | 16.8688 | -0.006 (-0.04%) | 599,840 |
| 27 Dec 2017 | CNY | 16.8625 | 16.9125 | 16.75 | 16.875 | 16.875 | 0.0 (0.0%) | 518,240 |
| 26 Dec 2017 | CNY | 16.45 | 17.0625 | 16.45 | 16.875 | 16.875 | +0.069 (+0.41%) | 614,240 |
| 25 Dec 2017 | CNY | 16.8313 | 16.9875 | 16.2688 | 16.8063 | 16.8063 | -0.2 (-1.18%) | 828,640 |
| 22 Dec 2017 | CNY | 16.8813 | 17.125 | 16.8813 | 17.0063 | 17.0063 | -0.125 (-0.73%) | 308,320 |
| 21 Dec 2017 | CNY | 17.0688 | 17.3 | 17.0688 | 17.1313 | 17.1313 | -0.244 (-1.40%) | 373,440 |
| 20 Dec 2017 | CNY | 17.3 | 17.5625 | 17.0063 | 17.375 | 17.375 | -0.056 (-0.32%) | 858,720 |
| 19 Dec 2017 | CNY | 17.4375 | 17.7188 | 17.25 | 17.4313 | 17.4313 | +0.037 (+0.22%) | 1,325,088 |
| 18 Dec 2017 | CNY | 17.3813 | 17.9938 | 17.025 | 17.3938 | 17.3938 | +0.031 (+0.18%) | 1,369,600 |
| 15 Dec 2017 | CNY | 17.3938 | 17.425 | 17.2313 | 17.3625 | 17.3625 | -0.013 (-0.07%) | 281,600 |
| 14 Dec 2017 | CNY | 17.4188 | 17.4188 | 17.25 | 17.375 | 17.375 | -0.113 (-0.64%) | 707,840 |
| 13 Dec 2017 | CNY | 17.2563 | 17.4875 | 17.2563 | 17.4875 | 17.4875 | -0.013 (-0.07%) | 590,923 |
| 12 Dec 2017 | CNY | 17.525 | 17.5313 | 17.0813 | 17.5 | 17.5 | -0.037 (-0.21%) | 782,720 |
| 11 Dec 2017 | CNY | 17.35 | 17.8125 | 17.1375 | 17.5375 | 17.5375 | -0.006 (-0.04%) | 1,562,560 |
| 8 Dec 2017 | CNY | 17.1875 | 17.7188 | 16.9438 | 17.5438 | 17.5438 | -0.175 (-0.99%) | 2,233,280 |
| 7 Dec 2017 | CNY | 16.2563 | 17.7188 | 16.2563 | 17.7188 | 17.7188 | -0.013 (-0.07%) | 4,357,073 |
| 6 Dec 2017 | CNY | 17.2875 | 18.6875 | 15.9375 | 17.7313 | 17.7313 | +0.025 (+0.14%) | 6,000,803 |
| 5 Dec 2017 | CNY | 19 | 19.0625 | 17.2813 | 17.7063 | 17.7063 | -1.488 (-7.75%) | 1,277,760 |
