| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 20.64 | 21.29 | 20.62 | 20.8 | 20.8 | -0.09 (-0.43%) | 6,952,827 |
| 22 Jan 2018 | CNY | 19.84 | 21.95 | 19.61 | 20.89 | 20.89 | +0.92 (+4.61%) | 14,531,578 |
| 19 Jan 2018 | CNY | 20.08 | 20.3 | 19.82 | 19.97 | 19.97 | -0.18 (-0.89%) | 3,918,360 |
| 18 Jan 2018 | CNY | 19.49 | 20.26 | 19.43 | 20.15 | 20.15 | +0.63 (+3.23%) | 7,570,476 |
| 17 Jan 2018 | CNY | 19.42 | 19.75 | 18.9 | 19.52 | 19.52 | +0.1 (+0.51%) | 5,479,858 |
| 16 Jan 2018 | CNY | 19.35 | 19.66 | 19.27 | 19.42 | 19.42 | -0.02 (-0.10%) | 3,477,693 |
| 15 Jan 2018 | CNY | 20.08 | 20.15 | 19.32 | 19.44 | 19.44 | -0.54 (-2.70%) | 5,205,826 |
| 12 Jan 2018 | CNY | 20.46 | 20.48 | 19.93 | 19.98 | 19.98 | -0.64 (-3.10%) | 6,401,859 |
| 11 Jan 2018 | CNY | 19.81 | 20.73 | 19.56 | 20.62 | 20.62 | +0.64 (+3.20%) | 10,454,443 |
| 10 Jan 2018 | CNY | 20.35 | 20.36 | 19.8 | 19.98 | 19.98 | -0.48 (-2.35%) | 5,500,805 |
| 9 Jan 2018 | CNY | 20.18 | 20.68 | 20.08 | 20.46 | 20.46 | +0.29 (+1.44%) | 5,932,849 |
| 8 Jan 2018 | CNY | 20.3 | 20.49 | 20.05 | 20.17 | 20.17 | -0.13 (-0.64%) | 4,437,880 |
| 5 Jan 2018 | CNY | 20.3 | 20.51 | 20.23 | 20.3 | 20.3 | +0.04 (+0.20%) | 4,549,236 |
| 4 Jan 2018 | CNY | 20.48 | 20.48 | 20.21 | 20.26 | 20.26 | -0.22 (-1.07%) | 4,506,673 |
| 3 Jan 2018 | CNY | 20.31 | 20.69 | 20.13 | 20.48 | 20.48 | +0.21 (+1.04%) | 6,407,874 |
| 2 Jan 2018 | CNY | 19.8 | 20.36 | 19.8 | 20.27 | 20.27 | +0.54 (+2.74%) | 6,024,445 |
| 29 Dec 2017 | CNY | 19.7 | 19.81 | 19.58 | 19.73 | 19.73 | +0.21 (+1.08%) | 4,265,721 |
| 28 Dec 2017 | CNY | 19.68 | 20.09 | 19.51 | 19.52 | 19.52 | -0.38 (-1.91%) | 6,954,581 |
| 27 Dec 2017 | CNY | 19.74 | 20.17 | 19.02 | 19.9 | 19.9 | -0.37 (-1.83%) | 8,035,278 |
| 26 Dec 2017 | CNY | 20.05 | 20.33 | 20.02 | 20.27 | 20.27 | +0.18 (+0.90%) | 5,205,690 |
| 25 Dec 2017 | CNY | 20.86 | 20.86 | 20 | 20.09 | 20.09 | -0.89 (-4.24%) | 7,430,278 |
| 22 Dec 2017 | CNY | 21.07 | 21.47 | 20.94 | 20.98 | 20.98 | -0.12 (-0.57%) | 4,312,199 |
| 21 Dec 2017 | CNY | 21.2 | 21.3 | 20.65 | 21.1 | 21.1 | -0.29 (-1.36%) | 6,762,503 |
| 20 Dec 2017 | CNY | 22.2 | 22.2 | 21.33 | 21.39 | 21.39 | -0.83 (-3.74%) | 8,268,500 |
| 19 Dec 2017 | CNY | 22.47 | 22.7 | 22.1 | 22.22 | 22.22 | -0.24 (-1.07%) | 6,040,640 |
| 18 Dec 2017 | CNY | 22.81 | 23.1 | 22.26 | 22.46 | 22.46 | -0.53 (-2.31%) | 6,892,115 |
| 15 Dec 2017 | CNY | 22.57 | 23.3 | 22.57 | 22.99 | 22.99 | +0.73 (+3.28%) | 11,727,167 |
| 14 Dec 2017 | CNY | 22.4 | 22.47 | 22.1 | 22.26 | 22.26 | -0.19 (-0.85%) | 4,872,520 |
| 13 Dec 2017 | CNY | 22.32 | 22.48 | 22.17 | 22.45 | 22.45 | +0.16 (+0.72%) | 5,269,564 |
| 12 Dec 2017 | CNY | 22.32 | 22.58 | 22.12 | 22.29 | 22.29 | -0.3 (-1.33%) | 5,355,986 |
