| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 22.84 | 22.9 | 21.75 | 21.905 | 21.905 | -0.94 (-4.11%) | 8,240,100 |
| 12 Jan 2018 | CNY | 23.29 | 23.73 | 22.79 | 22.845 | 22.845 | -0.58 (-2.48%) | 7,529,806 |
| 11 Jan 2018 | CNY | 22.675 | 23.855 | 22.675 | 23.425 | 23.425 | +0.3 (+1.30%) | 9,903,886 |
| 10 Jan 2018 | CNY | 23.725 | 23.985 | 22.905 | 23.125 | 23.125 | -0.565 (-2.38%) | 8,761,692 |
| 9 Jan 2018 | CNY | 23.53 | 23.77 | 23.285 | 23.69 | 23.69 | -0.11 (-0.46%) | 10,800,750 |
| 8 Jan 2018 | CNY | 22.875 | 24.345 | 22.83 | 23.8 | 23.8 | +1.085 (+4.78%) | 14,637,492 |
| 5 Jan 2018 | CNY | 22.7 | 22.995 | 22.45 | 22.715 | 22.715 | -0.2 (-0.87%) | 8,491,868 |
| 4 Jan 2018 | CNY | 22.97 | 23.525 | 22.79 | 22.915 | 22.915 | -0.13 (-0.56%) | 10,527,514 |
| 3 Jan 2018 | CNY | 24.15 | 24.19 | 22.73 | 23.045 | 23.045 | -1.38 (-5.65%) | 15,691,876 |
| 2 Jan 2018 | CNY | 24.71 | 24.915 | 24.005 | 24.425 | 24.425 | +0.44 (+1.83%) | 11,490,840 |
| 29 Dec 2017 | CNY | 24.065 | 25.39 | 23.83 | 23.985 | 23.985 | -0.49 (-2.00%) | 15,391,694 |
| 28 Dec 2017 | CNY | 23.68 | 24.99 | 23.5 | 24.475 | 24.475 | +0.325 (+1.35%) | 20,565,372 |
| 27 Dec 2017 | CNY | 23.175 | 25.44 | 23.175 | 24.15 | 24.15 | +0.95 (+4.09%) | 21,312,206 |
| 26 Dec 2017 | CNY | 21.98 | 23.68 | 21.93 | 23.2 | 23.2 | +1.025 (+4.62%) | 14,593,032 |
| 25 Dec 2017 | CNY | 22.4 | 22.45 | 21.5 | 22.175 | 22.175 | -0.43 (-1.90%) | 9,878,248 |
| 22 Dec 2017 | CNY | 22.305 | 22.99 | 22.195 | 22.605 | 22.605 | +0.22 (+0.98%) | 9,270,336 |
| 21 Dec 2017 | CNY | 22.75 | 22.765 | 21.805 | 22.385 | 22.385 | -0.55 (-2.40%) | 11,115,126 |
| 20 Dec 2017 | CNY | 22.65 | 23.065 | 22.555 | 22.935 | 22.935 | +0.205 (+0.90%) | 8,852,224 |
| 19 Dec 2017 | CNY | 22.815 | 23.16 | 22.355 | 22.73 | 22.73 | -0.155 (-0.68%) | 9,651,198 |
| 18 Dec 2017 | CNY | 23.575 | 23.745 | 22.515 | 22.885 | 22.885 | -0.535 (-2.28%) | 8,971,936 |
| 15 Dec 2017 | CNY | 24.355 | 24.485 | 23.2 | 23.42 | 23.42 | -1.2 (-4.87%) | 13,778,240 |
| 14 Dec 2017 | CNY | 24.2 | 24.935 | 24.105 | 24.62 | 24.62 | +0.43 (+1.78%) | 12,788,604 |
| 13 Dec 2017 | CNY | 24 | 24.925 | 23.83 | 24.19 | 24.19 | -0.31 (-1.27%) | 12,619,390 |
| 12 Dec 2017 | CNY | 26.44 | 26.44 | 24.5 | 24.5 | 24.5 | -2.565 (-9.48%) | 22,243,016 |
| 11 Dec 2017 | CNY | 27.035 | 28.22 | 26.5 | 27.065 | 27.065 | -0.735 (-2.64%) | 19,290,608 |
| 8 Dec 2017 | CNY | 25.6 | 29.09 | 25.53 | 27.8 | 27.8 | +1.01 (+3.77%) | 30,522,398 |
| 7 Dec 2017 | CNY | 28.3 | 28.4 | 26.7 | 26.79 | 26.79 | -2.325 (-7.99%) | 26,711,156 |
| 6 Dec 2017 | CNY | 28.5 | 29.115 | 26.505 | 29.115 | 29.115 | +2.645 (+9.99%) | 33,517,040 |
| 5 Dec 2017 | CNY | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | +2.405 (+9.99%) | 143,490 |
| 4 Dec 2017 | CNY | 24.065 | 24.065 | 24.065 | 24.065 | 24.065 | +2.19 (+10.01%) | 25,116 |
