| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | CNY | 19 | 19.5 | 18.81 | 18.81 | 18.81 | +0.09 (+0.48%) | 4,112,595 |
| 5 Jan 2018 | CNY | 18.71 | 18.88 | 18.63 | 18.72 | 18.72 | -0.02 (-0.11%) | 2,445,255 |
| 4 Jan 2018 | CNY | 19.1 | 19.1 | 18.58 | 18.74 | 18.74 | -0.21 (-1.11%) | 3,665,408 |
| 3 Jan 2018 | CNY | 18.71 | 19.08 | 18.54 | 18.95 | 18.95 | +0.24 (+1.28%) | 4,214,249 |
| 2 Jan 2018 | CNY | 18.38 | 18.83 | 18.3 | 18.71 | 18.71 | +0.43 (+2.35%) | 3,036,761 |
| 29 Dec 2017 | CNY | 18.66 | 18.66 | 18.11 | 18.28 | 18.28 | -0.16 (-0.87%) | 2,437,280 |
| 28 Dec 2017 | CNY | 18.29 | 18.76 | 18.25 | 18.44 | 18.44 | +0.04 (+0.22%) | 2,645,333 |
| 27 Dec 2017 | CNY | 18.78 | 18.87 | 18.17 | 18.4 | 18.4 | -0.3 (-1.60%) | 2,569,300 |
| 26 Dec 2017 | CNY | 18.16 | 18.78 | 18.16 | 18.7 | 18.7 | +0.46 (+2.52%) | 2,730,562 |
| 25 Dec 2017 | CNY | 18.84 | 19.06 | 18.1 | 18.24 | 18.24 | -0.84 (-4.40%) | 3,514,333 |
| 22 Dec 2017 | CNY | 19.38 | 19.38 | 19.02 | 19.08 | 19.08 | 0.0 (0.0%) | 2,163,341 |
| 21 Dec 2017 | CNY | 19.1 | 19.33 | 18.88 | 19.08 | 19.08 | +0.03 (+0.16%) | 2,551,433 |
| 20 Dec 2017 | CNY | 19.85 | 19.85 | 18.82 | 19.05 | 19.05 | -0.84 (-4.22%) | 3,824,703 |
| 19 Dec 2017 | CNY | 19.55 | 19.98 | 19.55 | 19.89 | 19.89 | +0.35 (+1.79%) | 2,377,994 |
| 18 Dec 2017 | CNY | 20.32 | 20.32 | 19.48 | 19.54 | 19.54 | -0.75 (-3.70%) | 3,812,332 |
| 15 Dec 2017 | CNY | 19.22 | 20.45 | 19.22 | 20.29 | 20.29 | +0.59 (+2.99%) | 5,030,301 |
| 14 Dec 2017 | CNY | 19.68 | 19.95 | 19.65 | 19.7 | 19.7 | -0.16 (-0.81%) | 2,101,703 |
| 13 Dec 2017 | CNY | 19.25 | 19.95 | 19.08 | 19.86 | 19.86 | +0.61 (+3.17%) | 3,088,445 |
| 12 Dec 2017 | CNY | 20 | 20 | 19.22 | 19.25 | 19.25 | -0.45 (-2.28%) | 2,367,301 |
| 11 Dec 2017 | CNY | 19.87 | 20.38 | 19.6 | 19.7 | 19.7 | +0.25 (+1.29%) | 4,055,220 |
| 8 Dec 2017 | CNY | 18.71 | 19.55 | 18.71 | 19.45 | 19.45 | +0.53 (+2.80%) | 3,823,268 |
| 7 Dec 2017 | CNY | 18.85 | 19.09 | 18.67 | 18.92 | 18.92 | +0.07 (+0.37%) | 2,905,694 |
| 6 Dec 2017 | CNY | 18.31 | 18.92 | 18.25 | 18.85 | 18.85 | +0.48 (+2.61%) | 3,637,073 |
| 5 Dec 2017 | CNY | 18.27 | 18.88 | 18.01 | 18.37 | 18.37 | -0.18 (-0.97%) | 4,210,909 |
| 4 Dec 2017 | CNY | 20.42 | 20.43 | 18.41 | 18.55 | 18.55 | -1.9 (-9.29%) | 7,862,780 |
| 1 Dec 2017 | CNY | 20.3 | 20.66 | 20.22 | 20.45 | 20.45 | +0.09 (+0.44%) | 3,298,849 |
| 30 Nov 2017 | CNY | 20.22 | 20.46 | 20.05 | 20.36 | 20.36 | +0.14 (+0.69%) | 2,855,053 |
| 29 Nov 2017 | CNY | 20.55 | 20.57 | 19.96 | 20.22 | 20.22 | -0.27 (-1.32%) | 3,613,382 |
| 28 Nov 2017 | CNY | 19.9 | 20.52 | 19.9 | 20.49 | 20.49 | +0.6 (+3.02%) | 3,742,297 |
| 27 Nov 2017 | CNY | 20.08 | 20.28 | 19.81 | 19.89 | 19.89 | +0.11 (+0.56%) | 3,095,575 |
