| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 16.85 | 17.64 | 16.5 | 17.5 | 17.5 | +0.6 (+3.55%) | 4,914,200 |
| 19 Jan 2018 | CNY | 17.48 | 17.56 | 16.9 | 16.9 | 16.9 | -0.63 (-3.59%) | 2,754,302 |
| 18 Jan 2018 | CNY | 17.16 | 17.57 | 17.02 | 17.53 | 17.53 | +0.03 (+0.17%) | 4,013,300 |
| 17 Jan 2018 | CNY | 16.77 | 17.52 | 16.37 | 17.5 | 17.5 | +0.68 (+4.04%) | 4,428,656 |
| 16 Jan 2018 | CNY | 16.67 | 16.99 | 16.6 | 16.82 | 16.82 | +0.22 (+1.33%) | 2,159,146 |
| 15 Jan 2018 | CNY | 17.04 | 17.13 | 16.51 | 16.6 | 16.6 | -0.83 (-4.76%) | 4,603,030 |
| 12 Jan 2018 | CNY | 17.63 | 18.12 | 17.43 | 17.43 | 17.43 | +0.02 (+0.11%) | 5,062,630 |
| 11 Jan 2018 | CNY | 17.1 | 17.49 | 16.89 | 17.41 | 17.41 | +0.23 (+1.34%) | 4,221,350 |
| 10 Jan 2018 | CNY | 17.7 | 17.75 | 16.86 | 17.18 | 17.18 | -1.26 (-6.83%) | 8,164,968 |
| 9 Jan 2018 | CNY | 18.33 | 18.9 | 18.13 | 18.44 | 18.44 | +0.07 (+0.38%) | 4,363,700 |
| 8 Jan 2018 | CNY | 18.78 | 18.78 | 18.04 | 18.37 | 18.37 | -0.57 (-3.01%) | 4,663,296 |
| 5 Jan 2018 | CNY | 18.81 | 19.53 | 18.79 | 18.94 | 18.94 | -0.02 (-0.11%) | 5,598,254 |
| 4 Jan 2018 | CNY | 18.7 | 18.96 | 18.55 | 18.96 | 18.96 | +0.11 (+0.58%) | 4,185,287 |
| 3 Jan 2018 | CNY | 18.43 | 18.88 | 18.31 | 18.85 | 18.85 | +0.35 (+1.89%) | 5,555,596 |
| 2 Jan 2018 | CNY | 18.5 | 18.65 | 18.22 | 18.5 | 18.5 | 0.0 (0.0%) | 3,533,150 |
| 29 Dec 2017 | CNY | 18.2 | 18.5 | 17.83 | 18.5 | 18.5 | +0.32 (+1.76%) | 5,281,345 |
| 28 Dec 2017 | CNY | 18.2 | 18.57 | 18.12 | 18.18 | 18.18 | -0.22 (-1.20%) | 3,717,582 |
| 27 Dec 2017 | CNY | 18.3 | 18.42 | 17.8 | 18.4 | 18.4 | +0.01 (+0.05%) | 4,620,679 |
| 26 Dec 2017 | CNY | 18.21 | 18.53 | 18.05 | 18.39 | 18.39 | +0.17 (+0.93%) | 4,449,531 |
| 25 Dec 2017 | CNY | 19.26 | 19.31 | 18.02 | 18.22 | 18.22 | -1.09 (-5.64%) | 8,331,801 |
| 22 Dec 2017 | CNY | 20.05 | 20.37 | 19.28 | 19.31 | 19.31 | -0.49 (-2.47%) | 7,225,036 |
| 21 Dec 2017 | CNY | 20.29 | 20.44 | 19.22 | 19.8 | 19.8 | -0.32 (-1.59%) | 7,700,668 |
| 20 Dec 2017 | CNY | 19.69 | 20.71 | 19.69 | 20.12 | 20.12 | +0.5 (+2.55%) | 9,245,638 |
| 19 Dec 2017 | CNY | 19.38 | 20.12 | 19.16 | 19.62 | 19.62 | +0.22 (+1.13%) | 6,745,710 |
| 18 Dec 2017 | CNY | 20.62 | 20.8 | 18.95 | 19.4 | 19.4 | -1.63 (-7.75%) | 12,321,527 |
| 15 Dec 2017 | CNY | 20.53 | 21.58 | 20.39 | 21.03 | 21.03 | +0.3 (+1.45%) | 13,722,904 |
| 14 Dec 2017 | CNY | 20.03 | 20.89 | 19.7 | 20.73 | 20.73 | +0.7 (+3.49%) | 11,142,133 |
| 13 Dec 2017 | CNY | 20.15 | 20.15 | 19.52 | 20.03 | 20.03 | -0.32 (-1.57%) | 8,617,825 |
| 12 Dec 2017 | CNY | 19.31 | 20.5 | 19.23 | 20.35 | 20.35 | +0.74 (+3.77%) | 13,253,021 |
| 11 Dec 2017 | CNY | 19.33 | 19.62 | 19.16 | 19.61 | 19.61 | -0.01 (-0.05%) | 7,198,401 |
