| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 18.36 | 18.75 | 18.26 | 18.38 | 18.38 | -0.17 (-0.92%) | 11,717,686 |
| 22 Jan 2018 | CNY | 17.47 | 18.86 | 17.47 | 18.55 | 18.55 | +0.89 (+5.04%) | 21,639,196 |
| 19 Jan 2018 | CNY | 17.7 | 18 | 17.5 | 17.66 | 17.66 | -0.08 (-0.45%) | 8,286,766 |
| 18 Jan 2018 | CNY | 17.8 | 18.15 | 17.65 | 17.74 | 17.74 | -0.15 (-0.84%) | 7,357,409 |
| 17 Jan 2018 | CNY | 17.77 | 18.16 | 17.3 | 17.89 | 17.89 | +0.18 (+1.02%) | 11,139,900 |
| 16 Jan 2018 | CNY | 17.7 | 17.81 | 17.29 | 17.71 | 17.71 | +0.01 (+0.06%) | 12,968,369 |
| 15 Jan 2018 | CNY | 18.6 | 18.6 | 17.52 | 17.7 | 17.7 | -1.22 (-6.45%) | 16,780,627 |
| 12 Jan 2018 | CNY | 18.89 | 19.6 | 18.87 | 18.92 | 18.92 | +0.04 (+0.21%) | 24,214,969 |
| 11 Jan 2018 | CNY | 18.72 | 19.16 | 18.3 | 18.88 | 18.88 | +0.25 (+1.34%) | 16,840,181 |
| 10 Jan 2018 | CNY | 18.26 | 18.77 | 18.06 | 18.63 | 18.63 | +0.28 (+1.53%) | 9,023,781 |
| 9 Jan 2018 | CNY | 18.2 | 18.48 | 18.01 | 18.35 | 18.35 | +0.22 (+1.21%) | 8,239,198 |
| 8 Jan 2018 | CNY | 18.45 | 18.49 | 17.86 | 18.13 | 18.13 | -0.43 (-2.32%) | 13,525,743 |
| 5 Jan 2018 | CNY | 18.97 | 19.04 | 18.54 | 18.56 | 18.56 | -0.3 (-1.59%) | 11,431,547 |
| 4 Jan 2018 | CNY | 18.91 | 19.07 | 18.65 | 18.86 | 18.86 | -0.23 (-1.20%) | 10,273,210 |
| 3 Jan 2018 | CNY | 18.44 | 19.13 | 18.34 | 19.09 | 19.09 | +0.62 (+3.36%) | 16,153,617 |
| 2 Jan 2018 | CNY | 18.34 | 18.55 | 18.11 | 18.47 | 18.47 | +0.18 (+0.98%) | 8,250,969 |
| 29 Dec 2017 | CNY | 18.03 | 18.35 | 17.94 | 18.29 | 18.29 | +0.14 (+0.77%) | 7,740,734 |
| 28 Dec 2017 | CNY | 18.4 | 18.74 | 18.07 | 18.15 | 18.15 | -0.31 (-1.68%) | 10,205,903 |
| 27 Dec 2017 | CNY | 18.26 | 18.8 | 18.26 | 18.46 | 18.46 | +0.07 (+0.38%) | 10,029,942 |
| 26 Dec 2017 | CNY | 18.2 | 18.65 | 18.08 | 18.39 | 18.39 | +0.2 (+1.10%) | 11,608,489 |
| 25 Dec 2017 | CNY | 18.18 | 18.44 | 17.9 | 18.19 | 18.19 | +0.03 (+0.17%) | 12,982,562 |
| 22 Dec 2017 | CNY | 18.8 | 18.9 | 18.15 | 18.16 | 18.16 | -0.62 (-3.30%) | 17,071,781 |
| 21 Dec 2017 | CNY | 19.9 | 19.98 | 18.3 | 18.78 | 18.78 | -1.2 (-6.01%) | 25,053,417 |
| 20 Dec 2017 | CNY | 20.04 | 20.45 | 19.98 | 19.98 | 19.98 | -0.19 (-0.94%) | 11,362,650 |
| 19 Dec 2017 | CNY | 19.83 | 20.41 | 19.83 | 20.17 | 20.17 | +0.18 (+0.90%) | 13,944,893 |
| 18 Dec 2017 | CNY | 20.04 | 20.39 | 19.85 | 19.99 | 19.99 | -0.14 (-0.70%) | 13,427,200 |
| 15 Dec 2017 | CNY | 20.05 | 20.67 | 20 | 20.13 | 20.13 | -0.01 (-0.05%) | 17,288,409 |
| 14 Dec 2017 | CNY | 20.51 | 20.58 | 19.76 | 20.14 | 20.14 | -0.46 (-2.23%) | 18,766,767 |
| 13 Dec 2017 | CNY | 20.56 | 20.68 | 20.23 | 20.6 | 20.6 | +0.01 (+0.05%) | 14,927,910 |
| 12 Dec 2017 | CNY | 20.77 | 20.78 | 20.33 | 20.59 | 20.59 | -0.14 (-0.68%) | 17,594,415 |
