| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 40.49 | 41.5 | 38.59 | 38.59 | 38.59 | -4.29 (-10.00%) | 12,993,030 |
| 19 Jan 2018 | CNY | 47 | 47.92 | 41.9 | 42.88 | 42.88 | -0.68 (-1.56%) | 21,758,290 |
| 18 Jan 2018 | CNY | 39 | 43.56 | 37.7 | 43.56 | 43.56 | +3.96 (+10%) | 13,710,673 |
| 15 Jan 2018 | CNY | 33.95 | 39.6 | 33.68 | 39.6 | 39.6 | +3.6 (+10%) | 24,129,690 |
| 12 Jan 2018 | CNY | 37 | 38.81 | 32.63 | 36 | 36 | +0.71 (+2.01%) | 27,814,868 |
| 11 Jan 2018 | CNY | 33.44 | 35.29 | 33 | 35.29 | 35.29 | +3.21 (+10.01%) | 15,191,882 |
| 10 Jan 2018 | CNY | 30.83 | 32.08 | 29.54 | 32.08 | 32.08 | +2.92 (+10.01%) | 22,655,481 |
| 9 Jan 2018 | CNY | 28.15 | 29.16 | 27.31 | 29.16 | 29.16 | +2.65 (+10.00%) | 13,492,912 |
| 8 Jan 2018 | CNY | 24.82 | 26.51 | 24.56 | 26.51 | 26.51 | +2.41 (+10%) | 22,598,796 |
| 5 Jan 2018 | CNY | 21.5 | 24.1 | 21.2 | 24.1 | 24.1 | +2.19 (+10.00%) | 17,828,547 |
| 4 Jan 2018 | CNY | 20.5 | 22.9 | 19.6 | 21.91 | 21.91 | +0.32 (+1.48%) | 15,247,258 |
| 3 Jan 2018 | CNY | 20.6 | 22.79 | 20.32 | 21.59 | 21.59 | +0.87 (+4.20%) | 20,085,818 |
| 2 Jan 2018 | CNY | 18.94 | 20.72 | 18.9 | 20.72 | 20.72 | +1.88 (+9.98%) | 13,774,395 |
| 29 Dec 2017 | CNY | 19.9 | 20.06 | 18.32 | 18.84 | 18.84 | -1.48 (-7.28%) | 11,841,489 |
| 28 Dec 2017 | CNY | 20.1 | 20.8 | 19.82 | 20.32 | 20.32 | -0.51 (-2.45%) | 14,618,660 |
| 27 Dec 2017 | CNY | 20.02 | 20.83 | 19.5 | 20.83 | 20.83 | +1.89 (+9.98%) | 20,188,736 |
| 26 Dec 2017 | CNY | 17.2 | 18.94 | 17 | 18.94 | 18.94 | +1.72 (+9.99%) | 11,634,946 |
| 25 Dec 2017 | CNY | 15.67 | 17.22 | 15.17 | 17.22 | 17.22 | +1.57 (+10.03%) | 7,831,698 |
| 22 Dec 2017 | CNY | 15.75 | 16.13 | 15.65 | 15.65 | 15.65 | -0.15 (-0.95%) | 2,653,923 |
| 21 Dec 2017 | CNY | 16.07 | 16.07 | 15.25 | 15.8 | 15.8 | -0.23 (-1.43%) | 3,804,716 |
| 20 Dec 2017 | CNY | 16.45 | 16.55 | 16.01 | 16.03 | 16.03 | -0.4 (-2.43%) | 2,768,650 |
| 19 Dec 2017 | CNY | 16.32 | 16.6 | 16.25 | 16.43 | 16.43 | +0.11 (+0.67%) | 2,956,270 |
| 18 Dec 2017 | CNY | 16.37 | 16.47 | 16 | 16.32 | 16.32 | -0.15 (-0.91%) | 3,177,408 |
| 15 Dec 2017 | CNY | 16.61 | 16.92 | 16.38 | 16.47 | 16.47 | -0.2 (-1.20%) | 3,448,511 |
| 14 Dec 2017 | CNY | 16.26 | 16.78 | 16.09 | 16.67 | 16.67 | +0.34 (+2.08%) | 4,231,990 |
| 13 Dec 2017 | CNY | 16.16 | 16.44 | 16.04 | 16.33 | 16.33 | +0.27 (+1.68%) | 3,170,742 |
| 12 Dec 2017 | CNY | 16.9 | 16.98 | 16.01 | 16.06 | 16.06 | -1.13 (-6.57%) | 5,192,988 |
| 11 Dec 2017 | CNY | 16.97 | 17.35 | 16.73 | 17.19 | 17.19 | +0.1 (+0.59%) | 6,066,162 |
| 8 Dec 2017 | CNY | 16 | 17.59 | 15.96 | 17.09 | 17.09 | +1.02 (+6.35%) | 8,612,592 |
| 7 Dec 2017 | CNY | 16.26 | 16.26 | 15.9 | 16.07 | 16.07 | -0.26 (-1.59%) | 4,148,570 |
