| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2018 | CNY | 19.02 | 19.38 | 18.88 | 18.95 | 18.95 | -0.15 (-0.79%) | 1,999,520 |
| 24 Jan 2018 | CNY | 18.73 | 19.5 | 18.71 | 19.1 | 19.1 | +0.2 (+1.06%) | 2,795,989 |
| 23 Jan 2018 | CNY | 18.99 | 19.32 | 18.6 | 18.9 | 18.9 | -0.4 (-2.07%) | 2,623,449 |
| 22 Jan 2018 | CNY | 17.98 | 19.59 | 17.71 | 19.3 | 19.3 | +1.19 (+6.57%) | 3,623,707 |
| 19 Jan 2018 | CNY | 18.38 | 18.5 | 18.02 | 18.11 | 18.11 | -0.15 (-0.82%) | 1,380,896 |
| 18 Jan 2018 | CNY | 18.05 | 18.98 | 18 | 18.26 | 18.26 | +0.08 (+0.44%) | 2,197,316 |
| 17 Jan 2018 | CNY | 18.1 | 18.35 | 17.6 | 18.18 | 18.18 | -0.16 (-0.87%) | 2,077,240 |
| 16 Jan 2018 | CNY | 17.95 | 18.67 | 17.82 | 18.34 | 18.34 | +0.22 (+1.21%) | 2,001,985 |
| 15 Jan 2018 | CNY | 18.7 | 18.9 | 17.9 | 18.12 | 18.12 | -0.56 (-3.00%) | 2,259,779 |
| 12 Jan 2018 | CNY | 19.69 | 19.92 | 18.67 | 18.68 | 18.68 | -0.87 (-4.45%) | 4,504,400 |
| 11 Jan 2018 | CNY | 17.77 | 19.55 | 17.65 | 19.55 | 19.55 | +1.78 (+10.02%) | 3,634,112 |
| 10 Jan 2018 | CNY | 18.19 | 18.19 | 17.65 | 17.77 | 17.77 | -0.34 (-1.88%) | 782,660 |
| 9 Jan 2018 | CNY | 17.91 | 18.16 | 17.91 | 18.11 | 18.11 | +0.11 (+0.61%) | 887,760 |
| 8 Jan 2018 | CNY | 18.29 | 18.29 | 17.7 | 18 | 18 | -0.25 (-1.37%) | 1,264,416 |
| 5 Jan 2018 | CNY | 18.5 | 18.5 | 18.16 | 18.25 | 18.25 | -0.26 (-1.40%) | 1,125,548 |
| 4 Jan 2018 | CNY | 18.79 | 18.96 | 18.2 | 18.51 | 18.51 | -0.33 (-1.75%) | 2,235,989 |
| 3 Jan 2018 | CNY | 18.1 | 19.38 | 17.9 | 18.84 | 18.84 | +0.81 (+4.49%) | 3,258,192 |
| 2 Jan 2018 | CNY | 18.14 | 18.14 | 17.65 | 18.03 | 18.03 | +0.21 (+1.18%) | 1,066,952 |
| 29 Dec 2017 | CNY | 17.52 | 17.82 | 17.45 | 17.82 | 17.82 | +0.19 (+1.08%) | 1,206,500 |
| 28 Dec 2017 | CNY | 17.4 | 17.97 | 17.4 | 17.63 | 17.63 | 0.0 (0.0%) | 1,464,557 |
| 27 Dec 2017 | CNY | 17.34 | 17.78 | 17.1 | 17.63 | 17.63 | +0.29 (+1.67%) | 1,373,451 |
| 26 Dec 2017 | CNY | 17.05 | 17.38 | 16.95 | 17.34 | 17.34 | +0.28 (+1.64%) | 960,560 |
| 25 Dec 2017 | CNY | 17.33 | 18.1 | 16.83 | 17.06 | 17.06 | -0.84 (-4.69%) | 1,626,671 |
| 22 Dec 2017 | CNY | 17.64 | 18.14 | 17.64 | 17.9 | 17.9 | -0.01 (-0.06%) | 684,460 |
| 21 Dec 2017 | CNY | 17.9 | 18.09 | 17.6 | 17.91 | 17.91 | -0.13 (-0.72%) | 1,039,490 |
| 20 Dec 2017 | CNY | 19.29 | 19.35 | 17.77 | 18.04 | 18.04 | -1.21 (-6.29%) | 3,359,660 |
| 19 Dec 2017 | CNY | 19.06 | 19.65 | 19.06 | 19.25 | 19.25 | 0.0 (0.0%) | 961,244 |
| 18 Dec 2017 | CNY | 19.8 | 19.86 | 19.04 | 19.25 | 19.25 | -0.7 (-3.51%) | 1,132,110 |
| 15 Dec 2017 | CNY | 19.45 | 20.18 | 19.21 | 19.95 | 19.95 | +0.6 (+3.10%) | 1,456,174 |
| 14 Dec 2017 | CNY | 19.5 | 19.78 | 19.31 | 19.35 | 19.35 | -0.18 (-0.92%) | 657,440 |
