| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 16.3231 | 16.3231 | 15.6923 | 16.0821 | 16.0821 | -0.302 (-1.85%) | 2,669,550 |
| 19 Jan 2018 | CNY | 16.7539 | 17 | 16.2615 | 16.3846 | 16.3846 | -0.364 (-2.17%) | 3,212,820 |
| 18 Jan 2018 | CNY | 16.718 | 17.4103 | 16.5077 | 16.7487 | 16.7487 | -0.139 (-0.82%) | 4,696,770 |
| 17 Jan 2018 | CNY | 15.9744 | 17.7436 | 15.6462 | 16.8872 | 16.8872 | +0.759 (+4.71%) | 6,589,584 |
| 16 Jan 2018 | CNY | 15.6667 | 16.1385 | 15.6667 | 16.1282 | 16.1282 | +0.492 (+3.15%) | 3,848,176 |
| 15 Jan 2018 | CNY | 15.8462 | 15.8462 | 15.4154 | 15.6359 | 15.6359 | +0.051 (+0.33%) | 2,332,492 |
| 12 Jan 2018 | CNY | 15.8359 | 15.9692 | 15.5795 | 15.5846 | 15.5846 | -0.215 (-1.36%) | 1,857,375 |
| 11 Jan 2018 | CNY | 15.4615 | 16 | 15.4564 | 15.8 | 15.8 | +0.262 (+1.68%) | 2,796,105 |
| 10 Jan 2018 | CNY | 15.7231 | 15.8359 | 15.3436 | 15.5385 | 15.5385 | -0.262 (-1.66%) | 2,252,835 |
| 9 Jan 2018 | CNY | 15.8974 | 15.9231 | 15.7128 | 15.8 | 15.8 | -0.108 (-0.68%) | 1,777,276 |
| 8 Jan 2018 | CNY | 16.159 | 16.159 | 15.7385 | 15.9077 | 15.9077 | -0.231 (-1.43%) | 1,936,740 |
| 5 Jan 2018 | CNY | 16.2564 | 16.3077 | 16.0615 | 16.1385 | 16.1385 | -0.067 (-0.41%) | 1,744,275 |
| 4 Jan 2018 | CNY | 16.5026 | 16.6513 | 16.1539 | 16.2051 | 16.2051 | -0.241 (-1.47%) | 2,677,740 |
| 3 Jan 2018 | CNY | 16.2051 | 16.4615 | 15.9385 | 16.4462 | 16.4462 | +0.262 (+1.62%) | 3,785,535 |
| 2 Jan 2018 | CNY | 16.118 | 16.2923 | 15.7949 | 16.1846 | 16.1846 | +0.067 (+0.41%) | 2,333,760 |
| 29 Dec 2017 | CNY | 15.9026 | 16.1436 | 15.9026 | 16.118 | 16.118 | +0.144 (+0.90%) | 1,885,591 |
| 28 Dec 2017 | CNY | 15.8154 | 16.1641 | 15.8154 | 15.9744 | 15.9744 | +0.077 (+0.48%) | 2,030,145 |
| 27 Dec 2017 | CNY | 15.8923 | 16.1846 | 15.7949 | 15.8974 | 15.8974 | -0.015 (-0.10%) | 2,200,036 |
| 26 Dec 2017 | CNY | 15.5026 | 16.0513 | 15.5026 | 15.9128 | 15.9128 | +0.41 (+2.65%) | 2,702,982 |
| 25 Dec 2017 | CNY | 16.1539 | 16.3077 | 15.441 | 15.5026 | 15.5026 | -0.692 (-4.27%) | 3,520,602 |
| 22 Dec 2017 | CNY | 16.4051 | 16.4667 | 16.0974 | 16.1949 | 16.1949 | -0.308 (-1.86%) | 2,414,646 |
| 21 Dec 2017 | CNY | 17.2256 | 17.2256 | 16.0051 | 16.5026 | 16.5026 | -0.528 (-3.10%) | 4,468,019 |
| 20 Dec 2017 | CNY | 17.4359 | 17.9539 | 17.0103 | 17.0308 | 17.0308 | -1.641 (-8.79%) | 5,435,476 |
| 19 Dec 2017 | CNY | 18.9846 | 19.2564 | 18.6564 | 18.6718 | 18.6718 | -0.487 (-2.54%) | 3,069,865 |
| 18 Dec 2017 | CNY | 19 | 19.6667 | 18.9795 | 19.159 | 19.159 | +0.185 (+0.97%) | 4,140,630 |
| 15 Dec 2017 | CNY | 18.9744 | 19.8462 | 18.718 | 18.9744 | 18.9744 | +0.287 (+1.54%) | 6,107,918 |
| 7 Dec 2017 | CNY | 18.2821 | 19.1282 | 18.2513 | 18.6872 | 18.6872 | +0.441 (+2.42%) | 6,231,938 |
| 6 Dec 2017 | CNY | 17.8308 | 18.2513 | 17.3385 | 18.2462 | 18.2462 | +0.2 (+1.11%) | 4,864,080 |
| 5 Dec 2017 | CNY | 16.9487 | 18.6154 | 16.9487 | 18.0462 | 18.0462 | +1.123 (+6.64%) | 7,329,726 |
| 4 Dec 2017 | CNY | 18.0513 | 18.1949 | 16.9231 | 16.9231 | 16.9231 | -1.333 (-7.30%) | 3,596,580 |
