| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 20.0688 | 20.1063 | 19.4563 | 19.975 | 19.975 | -0.119 (-0.59%) | 2,139,384 |
| 19 Jan 2018 | CNY | 19.9875 | 20.2 | 19.7625 | 20.0938 | 20.0938 | +0.256 (+1.29%) | 2,399,067 |
| 18 Jan 2018 | CNY | 19.7438 | 20.1688 | 19.7188 | 19.8375 | 19.8375 | +0.013 (+0.06%) | 2,177,440 |
| 17 Jan 2018 | CNY | 19.875 | 19.9938 | 18.9625 | 19.825 | 19.825 | 0.0 (0.0%) | 3,507,520 |
| 16 Jan 2018 | CNY | 20.125 | 20.1313 | 19.5563 | 19.825 | 19.825 | -0.294 (-1.46%) | 3,918,400 |
| 15 Jan 2018 | CNY | 21.25 | 21.3688 | 19.9938 | 20.1188 | 20.1188 | -1.275 (-5.96%) | 6,060,035 |
| 12 Jan 2018 | CNY | 21.6 | 21.7875 | 21.325 | 21.3938 | 21.3938 | -0.463 (-2.12%) | 2,917,932 |
| 11 Jan 2018 | CNY | 21.7813 | 22.0438 | 21.6875 | 21.8563 | 21.8563 | +0.456 (+2.13%) | 5,265,113 |
| 10 Jan 2018 | CNY | 21.3188 | 21.825 | 21.3188 | 21.4 | 21.4 | 0.0 (0.0%) | 2,517,038 |
| 9 Jan 2018 | CNY | 21.7688 | 21.9375 | 21.3625 | 21.4 | 21.4 | -0.35 (-1.61%) | 3,072,504 |
| 8 Jan 2018 | CNY | 22.3375 | 22.3438 | 21.6625 | 21.75 | 21.75 | -0.731 (-3.25%) | 3,758,000 |
| 5 Jan 2018 | CNY | 22.3625 | 22.8313 | 22.25 | 22.4813 | 22.4813 | -0.094 (-0.42%) | 3,329,019 |
| 4 Jan 2018 | CNY | 22.5375 | 23.125 | 22.5 | 22.575 | 22.575 | +0.037 (+0.17%) | 4,114,851 |
| 3 Jan 2018 | CNY | 22.5 | 22.8125 | 22.1875 | 22.5375 | 22.5375 | -0.381 (-1.66%) | 5,127,091 |
| 2 Jan 2018 | CNY | 22.875 | 23.4875 | 22.6563 | 22.9188 | 22.9188 | +0.637 (+2.86%) | 8,480,792 |
| 29 Dec 2017 | CNY | 21.375 | 22.4938 | 21.125 | 22.2813 | 22.2813 | +0.938 (+4.39%) | 4,952,995 |
| 28 Dec 2017 | CNY | 21.0688 | 21.7063 | 20.975 | 21.3438 | 21.3438 | +0.169 (+0.80%) | 2,153,795 |
| 27 Dec 2017 | CNY | 21.2688 | 21.4188 | 21.1375 | 21.175 | 21.175 | -0.1 (-0.47%) | 1,830,406 |
| 26 Dec 2017 | CNY | 20.925 | 21.3813 | 20.925 | 21.275 | 21.275 | +0.331 (+1.58%) | 1,514,678 |
| 25 Dec 2017 | CNY | 21.3188 | 21.4938 | 20.8938 | 20.9438 | 20.9438 | -0.419 (-1.96%) | 1,792,304 |
| 22 Dec 2017 | CNY | 21.225 | 21.5438 | 21.0063 | 21.3625 | 21.3625 | +0.188 (+0.89%) | 2,004,102 |
| 21 Dec 2017 | CNY | 21.125 | 21.425 | 20.65 | 21.175 | 21.175 | +0.037 (+0.18%) | 2,763,120 |
| 20 Dec 2017 | CNY | 21.375 | 21.5625 | 21.1125 | 21.1375 | 21.1375 | -0.237 (-1.11%) | 1,413,440 |
| 19 Dec 2017 | CNY | 21.2875 | 21.5688 | 21.2875 | 21.375 | 21.375 | +0.2 (+0.94%) | 1,410,000 |
| 18 Dec 2017 | CNY | 21.5625 | 21.6563 | 21.0625 | 21.175 | 21.175 | -0.388 (-1.80%) | 2,106,480 |
| 15 Dec 2017 | CNY | 21.7875 | 21.7875 | 21.3125 | 21.5625 | 21.5625 | -0.306 (-1.40%) | 2,016,400 |
| 14 Dec 2017 | CNY | 21.6063 | 21.9813 | 21.6 | 21.8688 | 21.8688 | +0.138 (+0.63%) | 1,684,560 |
| 13 Dec 2017 | CNY | 21.5188 | 21.775 | 21.4563 | 21.7313 | 21.7313 | +0.094 (+0.43%) | 1,610,512 |
| 12 Dec 2017 | CNY | 22.35 | 22.3688 | 21.55 | 21.6375 | 21.6375 | -0.7 (-3.13%) | 3,823,096 |
| 11 Dec 2017 | CNY | 22.1875 | 22.4875 | 22.0688 | 22.3375 | 22.3375 | +0.037 (+0.17%) | 2,510,304 |
