| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | CNY | 18.6167 | 18.8278 | 18.5333 | 18.6333 | 18.6333 | +0.017 (+0.09%) | 373,320 |
| 10 Jan 2018 | CNY | 18.7444 | 18.7444 | 18.6 | 18.6167 | 18.6167 | -0.133 (-0.71%) | 275,616 |
| 9 Jan 2018 | CNY | 18.6167 | 18.8278 | 18.6111 | 18.75 | 18.75 | -0.028 (-0.15%) | 317,988 |
| 8 Jan 2018 | CNY | 18.8222 | 18.8833 | 18.5111 | 18.7778 | 18.7778 | -0.089 (-0.47%) | 477,567 |
| 5 Jan 2018 | CNY | 18.7778 | 18.9222 | 18.7778 | 18.8667 | 18.8667 | +0.033 (+0.18%) | 263,196 |
| 4 Jan 2018 | CNY | 19.0778 | 19.1111 | 18.7667 | 18.8333 | 18.8333 | +0.005 (+0.03%) | 275,634 |
| 3 Jan 2018 | CNY | 19.0278 | 19.1667 | 18.7611 | 18.8278 | 18.8278 | -0.083 (-0.44%) | 311,103 |
| 2 Jan 2018 | CNY | 18.5556 | 18.9333 | 18.5167 | 18.9111 | 18.9111 | +0.355 (+1.92%) | 438,660 |
| 29 Dec 2017 | CNY | 18.5556 | 18.6611 | 18.5167 | 18.5556 | 18.5556 | -0.05 (-0.27%) | 427,095 |
| 28 Dec 2017 | CNY | 18.5722 | 18.6667 | 18.55 | 18.6056 | 18.6056 | -0.028 (-0.15%) | 368,964 |
| 27 Dec 2017 | CNY | 18.6667 | 18.7222 | 18.5556 | 18.6333 | 18.6333 | -0.061 (-0.33%) | 385,020 |
| 26 Dec 2017 | CNY | 18.6389 | 18.8167 | 18.5667 | 18.6944 | 18.6944 | -0.095 (-0.50%) | 554,536 |
| 25 Dec 2017 | CNY | 18.8222 | 18.9389 | 18.6722 | 18.7889 | 18.7889 | -0.072 (-0.38%) | 404,604 |
| 22 Dec 2017 | CNY | 18.8444 | 18.9444 | 18.7833 | 18.8611 | 18.8611 | -0.011 (-0.06%) | 293,292 |
| 21 Dec 2017 | CNY | 18.9444 | 18.9944 | 18.7333 | 18.8722 | 18.8722 | +0.039 (+0.21%) | 390,726 |
| 20 Dec 2017 | CNY | 18.9778 | 19.1667 | 18.8111 | 18.8333 | 18.8333 | -0.139 (-0.73%) | 408,636 |
| 19 Dec 2017 | CNY | 18.6167 | 19.1333 | 18.6167 | 18.9722 | 18.9722 | +0.2 (+1.07%) | 475,884 |
| 18 Dec 2017 | CNY | 19.0444 | 19.0444 | 18.6667 | 18.7722 | 18.7722 | -0.217 (-1.14%) | 848,271 |
| 15 Dec 2017 | CNY | 19.1944 | 19.2 | 18.8056 | 18.9889 | 18.9889 | -0.2 (-1.04%) | 597,960 |
| 14 Dec 2017 | CNY | 19.3333 | 19.65 | 18.9889 | 19.1889 | 19.1889 | -0.189 (-0.97%) | 960,508 |
| 13 Dec 2017 | CNY | 19.3389 | 19.5 | 19.2889 | 19.3778 | 19.3778 | +0.017 (+0.09%) | 1,183,874 |
| 12 Dec 2017 | CNY | 19.6111 | 19.85 | 19.3389 | 19.3611 | 19.3611 | -0.267 (-1.36%) | 1,536,012 |
| 11 Dec 2017 | CNY | 18.9444 | 19.7222 | 18.9167 | 19.6278 | 19.6278 | +0.683 (+3.61%) | 2,100,276 |
| 8 Dec 2017 | CNY | 18.6444 | 19.1111 | 18.5389 | 18.9444 | 18.9444 | +0.283 (+1.52%) | 650,804 |
| 7 Dec 2017 | CNY | 18.5222 | 18.6778 | 18.4722 | 18.6611 | 18.6611 | +0.039 (+0.21%) | 598,968 |
| 6 Dec 2017 | CNY | 18.6056 | 18.65 | 18.3556 | 18.6222 | 18.6222 | +0.028 (+0.15%) | 654,930 |
| 5 Dec 2017 | CNY | 18.6167 | 18.6667 | 18.3944 | 18.5944 | 18.5944 | -0.017 (-0.09%) | 792,054 |
| 4 Dec 2017 | CNY | 18.6056 | 18.75 | 18.5 | 18.6111 | 18.6111 | +0.017 (+0.09%) | 518,223 |
| 1 Dec 2017 | CNY | 18.3556 | 18.9111 | 18.3556 | 18.5944 | 18.5944 | -0.017 (-0.09%) | 471,996 |
| 30 Nov 2017 | CNY | 18.6944 | 18.75 | 18.5278 | 18.6111 | 18.6111 | -0.089 (-0.48%) | 419,616 |
