| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2018 | CNY | 22.79 | 23.04 | 22.2 | 22.87 | 22.87 | +0.08 (+0.35%) | 1,409,324 |
| 23 Jan 2018 | CNY | 22.92 | 23 | 22.68 | 22.79 | 22.79 | -0.11 (-0.48%) | 1,121,407 |
| 22 Jan 2018 | CNY | 22.95 | 23.31 | 22.7 | 22.9 | 22.9 | +0.05 (+0.22%) | 1,943,205 |
| 19 Jan 2018 | CNY | 22.43 | 23.3 | 22.43 | 22.85 | 22.85 | +0.31 (+1.38%) | 1,945,610 |
| 18 Jan 2018 | CNY | 22.61 | 22.78 | 22.38 | 22.54 | 22.54 | -0.25 (-1.10%) | 1,044,302 |
| 17 Jan 2018 | CNY | 22.66 | 22.96 | 22.16 | 22.79 | 22.79 | -0.01 (-0.04%) | 1,973,423 |
| 16 Jan 2018 | CNY | 22.15 | 23.38 | 21.82 | 22.8 | 22.8 | +0.6 (+2.70%) | 3,000,103 |
| 15 Jan 2018 | CNY | 22.35 | 22.35 | 21.67 | 22.2 | 22.2 | -0.1 (-0.45%) | 1,218,400 |
| 12 Jan 2018 | CNY | 22.14 | 22.33 | 22.11 | 22.3 | 22.3 | -0.07 (-0.31%) | 1,225,100 |
| 11 Jan 2018 | CNY | 21.81 | 22.41 | 21.59 | 22.37 | 22.37 | +0.62 (+2.85%) | 1,666,269 |
| 10 Jan 2018 | CNY | 22.1 | 22.28 | 21.7 | 21.75 | 21.75 | -0.5 (-2.25%) | 1,435,231 |
| 9 Jan 2018 | CNY | 22.5 | 22.6 | 21.96 | 22.25 | 22.25 | +0.08 (+0.36%) | 1,424,316 |
| 8 Jan 2018 | CNY | 21.88 | 22.65 | 21.88 | 22.17 | 22.17 | +0.12 (+0.54%) | 2,718,508 |
| 5 Jan 2018 | CNY | 21.12 | 22.08 | 21.12 | 22.05 | 22.05 | +0.64 (+2.99%) | 3,334,325 |
| 4 Jan 2018 | CNY | 21.35 | 21.66 | 21.35 | 21.41 | 21.41 | -0.17 (-0.79%) | 1,219,359 |
| 3 Jan 2018 | CNY | 22.56 | 22.56 | 21.5 | 21.58 | 21.58 | -0.37 (-1.69%) | 2,496,100 |
| 2 Jan 2018 | CNY | 22 | 23 | 21.68 | 21.95 | 21.95 | -0.05 (-0.23%) | 2,967,600 |
| 29 Dec 2017 | CNY | 21.57 | 22.2 | 21.31 | 22 | 22 | +0.26 (+1.20%) | 3,351,592 |
| 28 Dec 2017 | CNY | 21.1 | 21.95 | 20.84 | 21.74 | 21.74 | +0.78 (+3.72%) | 5,120,559 |
| 27 Dec 2017 | CNY | 21.02 | 21.34 | 20.79 | 20.96 | 20.96 | -0.33 (-1.55%) | 2,768,824 |
| 26 Dec 2017 | CNY | 20.39 | 21.39 | 20.2 | 21.29 | 21.29 | +0.75 (+3.65%) | 2,845,016 |
| 25 Dec 2017 | CNY | 20.44 | 20.6 | 19.93 | 20.54 | 20.54 | +0.25 (+1.23%) | 1,144,181 |
| 22 Dec 2017 | CNY | 20.33 | 20.5 | 20.02 | 20.29 | 20.29 | +0.11 (+0.55%) | 868,630 |
| 21 Dec 2017 | CNY | 20.01 | 20.5 | 19.68 | 20.18 | 20.18 | +0.05 (+0.25%) | 1,447,557 |
| 20 Dec 2017 | CNY | 20.85 | 21.02 | 20.01 | 20.13 | 20.13 | -0.87 (-4.14%) | 1,430,100 |
| 19 Dec 2017 | CNY | 20.91 | 21.14 | 20.79 | 21 | 21 | -0.08 (-0.38%) | 1,520,054 |
| 18 Dec 2017 | CNY | 20.84 | 21.38 | 20.7 | 21.08 | 21.08 | +0.23 (+1.10%) | 2,027,727 |
| 15 Dec 2017 | CNY | 20.65 | 21.16 | 20.65 | 20.85 | 20.85 | -0.27 (-1.28%) | 1,430,703 |
| 14 Dec 2017 | CNY | 20.9 | 21.19 | 20.61 | 21.12 | 21.12 | +0.21 (+1.00%) | 2,129,600 |
| 13 Dec 2017 | CNY | 20.3 | 20.99 | 20.2 | 20.91 | 20.91 | +0.52 (+2.55%) | 2,753,727 |
