| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 16.16 | 16.78 | 15.95 | 16.4 | 16.4 | +0.34 (+2.12%) | 4,534,153 |
| 19 Jan 2018 | CNY | 15.62 | 16.33 | 15.62 | 16.06 | 16.06 | +0.46 (+2.95%) | 3,688,097 |
| 18 Jan 2018 | CNY | 15.55 | 15.93 | 15.5 | 15.6 | 15.6 | -0.11 (-0.70%) | 2,233,845 |
| 17 Jan 2018 | CNY | 15.67 | 15.88 | 15.05 | 15.71 | 15.71 | -0.01 (-0.06%) | 3,450,070 |
| 16 Jan 2018 | CNY | 16.21 | 16.29 | 15.42 | 15.72 | 15.72 | -0.49 (-3.02%) | 5,857,435 |
| 15 Jan 2018 | CNY | 16.15 | 16.6 | 15.9 | 16.21 | 16.21 | -0.13 (-0.80%) | 4,242,938 |
| 12 Jan 2018 | CNY | 16.83 | 17.05 | 16.33 | 16.34 | 16.34 | -0.63 (-3.71%) | 3,443,401 |
| 11 Jan 2018 | CNY | 16.82 | 17.28 | 16.78 | 16.97 | 16.97 | +0.06 (+0.35%) | 3,503,003 |
| 10 Jan 2018 | CNY | 16.89 | 17.28 | 16.75 | 16.91 | 16.91 | +0.01 (+0.06%) | 3,708,229 |
| 9 Jan 2018 | CNY | 17.24 | 17.35 | 16.62 | 16.9 | 16.9 | -0.32 (-1.86%) | 4,546,880 |
| 8 Jan 2018 | CNY | 17.44 | 17.49 | 17 | 17.22 | 17.22 | -0.12 (-0.69%) | 3,102,720 |
| 5 Jan 2018 | CNY | 17.83 | 17.9 | 17.28 | 17.34 | 17.34 | -0.49 (-2.75%) | 4,098,298 |
| 4 Jan 2018 | CNY | 17.69 | 17.94 | 17.58 | 17.83 | 17.83 | +0.11 (+0.62%) | 3,139,001 |
| 3 Jan 2018 | CNY | 17.74 | 17.89 | 17.55 | 17.72 | 17.72 | -0.1 (-0.56%) | 3,163,533 |
| 2 Jan 2018 | CNY | 17.3 | 17.93 | 16.9 | 17.82 | 17.82 | +0.53 (+3.07%) | 5,649,478 |
| 29 Dec 2017 | CNY | 17.47 | 17.96 | 17.05 | 17.29 | 17.29 | -0.16 (-0.92%) | 3,757,234 |
| 28 Dec 2017 | CNY | 17.1 | 17.66 | 16.87 | 17.45 | 17.45 | +0.38 (+2.23%) | 3,990,804 |
| 27 Dec 2017 | CNY | 16.72 | 17.45 | 16.7 | 17.07 | 17.07 | +0.32 (+1.91%) | 5,134,554 |
| 26 Dec 2017 | CNY | 16.55 | 16.75 | 16.15 | 16.75 | 16.75 | +0.15 (+0.90%) | 4,775,112 |
| 25 Dec 2017 | CNY | 16.85 | 16.91 | 16.47 | 16.6 | 16.6 | -0.2 (-1.19%) | 2,283,738 |
| 22 Dec 2017 | CNY | 16.74 | 17.15 | 16.58 | 16.8 | 16.8 | -0.01 (-0.06%) | 3,516,155 |
| 21 Dec 2017 | CNY | 16.38 | 16.86 | 16.03 | 16.81 | 16.81 | +0.64 (+3.96%) | 4,013,993 |
| 20 Dec 2017 | CNY | 16.35 | 16.36 | 15.88 | 16.17 | 16.17 | -0.18 (-1.10%) | 2,704,278 |
| 19 Dec 2017 | CNY | 15.88 | 16.39 | 15.88 | 16.35 | 16.35 | +0.44 (+2.77%) | 3,143,242 |
| 18 Dec 2017 | CNY | 16.01 | 16.15 | 15.62 | 15.91 | 15.91 | -0.19 (-1.18%) | 1,926,092 |
| 15 Dec 2017 | CNY | 16.18 | 16.48 | 16.01 | 16.1 | 16.1 | -0.03 (-0.19%) | 2,678,601 |
| 14 Dec 2017 | CNY | 15.98 | 16.23 | 15.9 | 16.13 | 16.13 | +0.02 (+0.12%) | 2,154,795 |
| 13 Dec 2017 | CNY | 16.12 | 16.17 | 15.75 | 16.11 | 16.11 | +0.02 (+0.12%) | 2,650,805 |
| 12 Dec 2017 | CNY | 16.41 | 16.41 | 16.03 | 16.09 | 16.09 | -0.3 (-1.83%) | 2,464,419 |
| 11 Dec 2017 | CNY | 15.95 | 16.48 | 15.95 | 16.39 | 16.39 | +0.49 (+3.08%) | 3,319,541 |
