| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 20.1 | 20.59 | 19.88 | 20.31 | 20.31 | +0.28 (+1.40%) | 12,234,337 |
| 22 Jan 2018 | CNY | 19.62 | 20.15 | 19.46 | 20.03 | 20.03 | +0.26 (+1.32%) | 9,958,194 |
| 19 Jan 2018 | CNY | 20 | 20.08 | 19.75 | 19.77 | 19.77 | -0.23 (-1.15%) | 6,557,636 |
| 18 Jan 2018 | CNY | 20.49 | 20.61 | 19.88 | 20 | 20 | -0.29 (-1.43%) | 7,975,453 |
| 17 Jan 2018 | CNY | 20 | 20.58 | 19.45 | 20.29 | 20.29 | +0.16 (+0.79%) | 13,493,333 |
| 16 Jan 2018 | CNY | 20.23 | 20.49 | 19.81 | 20.13 | 20.13 | -0.37 (-1.80%) | 21,296,628 |
| 15 Jan 2018 | CNY | 21.98 | 22.19 | 20.38 | 20.5 | 20.5 | -1.47 (-6.69%) | 16,488,527 |
| 12 Jan 2018 | CNY | 21.85 | 22.2 | 21.61 | 21.97 | 21.97 | +0.05 (+0.23%) | 8,077,234 |
| 11 Jan 2018 | CNY | 22 | 22.03 | 21.7 | 21.92 | 21.92 | -0.04 (-0.18%) | 6,704,336 |
| 10 Jan 2018 | CNY | 21.72 | 22.25 | 21.55 | 21.96 | 21.96 | +0.22 (+1.01%) | 11,884,445 |
| 9 Jan 2018 | CNY | 21.58 | 22.19 | 21.58 | 21.74 | 21.74 | +0.16 (+0.74%) | 14,656,992 |
| 8 Jan 2018 | CNY | 21.75 | 21.75 | 21.23 | 21.58 | 21.58 | -0.28 (-1.28%) | 9,983,448 |
| 5 Jan 2018 | CNY | 20.72 | 21.95 | 20.6 | 21.86 | 21.86 | +1.14 (+5.50%) | 33,934,852 |
| 4 Jan 2018 | CNY | 19.89 | 20.85 | 19.83 | 20.72 | 20.72 | +0.72 (+3.60%) | 13,721,885 |
| 3 Jan 2018 | CNY | 19.8 | 20.11 | 19.25 | 20 | 20 | +0.22 (+1.11%) | 15,489,102 |
| 2 Jan 2018 | CNY | 20.18 | 20.24 | 19.65 | 19.78 | 19.78 | -0.38 (-1.88%) | 11,275,609 |
| 29 Dec 2017 | CNY | 20.13 | 20.27 | 19.67 | 20.16 | 20.16 | -0.02 (-0.10%) | 11,182,217 |
| 28 Dec 2017 | CNY | 19.96 | 20.3 | 19.95 | 20.18 | 20.18 | +0.08 (+0.40%) | 6,542,046 |
| 27 Dec 2017 | CNY | 20.37 | 20.43 | 19.81 | 20.1 | 20.1 | -0.4 (-1.95%) | 12,192,315 |
| 26 Dec 2017 | CNY | 20.36 | 20.54 | 19.68 | 20.5 | 20.5 | +0.16 (+0.79%) | 16,486,216 |
| 25 Dec 2017 | CNY | 20.66 | 20.66 | 20.05 | 20.34 | 20.34 | -0.22 (-1.07%) | 10,471,008 |
| 22 Dec 2017 | CNY | 20.21 | 20.6 | 20.03 | 20.56 | 20.56 | +0.36 (+1.78%) | 9,407,477 |
| 21 Dec 2017 | CNY | 20.19 | 20.43 | 20 | 20.2 | 20.2 | 0.0 (0.0%) | 10,413,356 |
| 20 Dec 2017 | CNY | 21.2 | 21.2 | 19.91 | 20.2 | 20.2 | -0.85 (-4.04%) | 14,939,451 |
| 19 Dec 2017 | CNY | 21 | 21.18 | 20.81 | 21.05 | 21.05 | +0.25 (+1.20%) | 11,923,998 |
| 18 Dec 2017 | CNY | 20.76 | 21.1 | 20.71 | 20.8 | 20.8 | +0.04 (+0.19%) | 12,434,657 |
| 15 Dec 2017 | CNY | 20.83 | 21 | 20.63 | 20.76 | 20.76 | -0.03 (-0.14%) | 10,276,692 |
| 14 Dec 2017 | CNY | 20.55 | 21.06 | 20.53 | 20.79 | 20.79 | +0.2 (+0.97%) | 13,251,084 |
| 13 Dec 2017 | CNY | 20.5 | 20.68 | 20.36 | 20.59 | 20.59 | +0.06 (+0.29%) | 6,470,650 |
| 12 Dec 2017 | CNY | 20.3 | 20.95 | 20.12 | 20.53 | 20.53 | +0.33 (+1.63%) | 11,888,148 |
