| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 15.5895 | 15.6684 | 15.0526 | 15.3632 | 15.3632 | -0.284 (-1.82%) | 3,274,714 |
| 19 Jan 2018 | CNY | 15.6105 | 15.8737 | 15.5947 | 15.6474 | 15.6474 | +0.037 (+0.24%) | 1,285,730 |
| 18 Jan 2018 | CNY | 15.3632 | 16.1316 | 15.1842 | 15.6105 | 15.6105 | +0.179 (+1.16%) | 2,684,506 |
| 17 Jan 2018 | CNY | 15.0368 | 15.4474 | 14.9211 | 15.4316 | 15.4316 | +0.326 (+2.16%) | 1,690,226 |
| 16 Jan 2018 | CNY | 15.0684 | 15.2632 | 14.8947 | 15.1053 | 15.1053 | +0.053 (+0.35%) | 1,577,380 |
| 15 Jan 2018 | CNY | 15.6263 | 15.6263 | 15.0105 | 15.0526 | 15.0526 | -0.579 (-3.70%) | 2,890,306 |
| 12 Jan 2018 | CNY | 15.8316 | 16.0211 | 15.5316 | 15.6316 | 15.6316 | -0.184 (-1.16%) | 1,666,376 |
| 11 Jan 2018 | CNY | 15.6368 | 15.8947 | 15.5158 | 15.8158 | 15.8158 | +0.132 (+0.84%) | 1,233,409 |
| 10 Jan 2018 | CNY | 15.8421 | 16.0105 | 15.6211 | 15.6842 | 15.6842 | -0.121 (-0.77%) | 2,574,690 |
| 9 Jan 2018 | CNY | 16.2053 | 16.2053 | 15.7368 | 15.8053 | 15.8053 | -0.4 (-2.47%) | 7,457,617 |
| 8 Jan 2018 | CNY | 16.8053 | 17 | 16.0895 | 16.2053 | 16.2053 | -0.611 (-3.63%) | 4,770,316 |
| 5 Jan 2018 | CNY | 17.079 | 17.1684 | 16.8158 | 16.8158 | 16.8158 | -0.263 (-1.54%) | 1,812,790 |
| 4 Jan 2018 | CNY | 17.079 | 17.2211 | 16.8842 | 17.079 | 17.079 | 0.0 (0.0%) | 1,192,820 |
| 3 Jan 2018 | CNY | 16.8158 | 17.1053 | 16.7368 | 17.079 | 17.079 | +0.3 (+1.79%) | 1,773,811 |
| 2 Jan 2018 | CNY | 16.9053 | 16.9368 | 16.6316 | 16.779 | 16.779 | 0.0 (0.0%) | 1,062,077 |
| 29 Dec 2017 | CNY | 16.9105 | 16.9105 | 16.7 | 16.779 | 16.779 | +0.111 (+0.66%) | 735,300 |
| 28 Dec 2017 | CNY | 16.7105 | 16.8737 | 16.6316 | 16.6684 | 16.6684 | +0.032 (+0.19%) | 824,936 |
| 27 Dec 2017 | CNY | 16.9474 | 17.0684 | 16.6316 | 16.6368 | 16.6368 | -0.484 (-2.83%) | 1,544,130 |
| 26 Dec 2017 | CNY | 17.2105 | 17.3947 | 16.8368 | 17.1211 | 17.1211 | +0.295 (+1.75%) | 2,391,379 |
| 25 Dec 2017 | CNY | 17.0053 | 17.1105 | 16.7316 | 16.8263 | 16.8263 | -0.216 (-1.27%) | 1,365,826 |
| 22 Dec 2017 | CNY | 17.1895 | 17.2895 | 17.0263 | 17.0421 | 17.0421 | -0.237 (-1.37%) | 1,125,831 |
| 21 Dec 2017 | CNY | 17.1947 | 17.4105 | 17.1632 | 17.279 | 17.279 | -0.063 (-0.36%) | 1,060,770 |
| 20 Dec 2017 | CNY | 17.2158 | 17.4737 | 17.1895 | 17.3421 | 17.3421 | +0.089 (+0.52%) | 1,185,980 |
| 19 Dec 2017 | CNY | 17.2526 | 17.4368 | 17.1316 | 17.2526 | 17.2526 | +0.105 (+0.61%) | 581,020 |
| 18 Dec 2017 | CNY | 17.5263 | 17.5263 | 17 | 17.1474 | 17.1474 | -0.289 (-1.66%) | 812,440 |
| 15 Dec 2017 | CNY | 17.4 | 17.5158 | 17.2105 | 17.4368 | 17.4368 | +0.074 (+0.42%) | 1,359,068 |
| 14 Dec 2017 | CNY | 17.1579 | 17.5526 | 17.1579 | 17.3632 | 17.3632 | +0.205 (+1.20%) | 1,729,948 |
| 13 Dec 2017 | CNY | 16.8579 | 17.1842 | 16.8579 | 17.1579 | 17.1579 | +0.116 (+0.68%) | 961,778 |
| 12 Dec 2017 | CNY | 17.1474 | 17.3105 | 16.979 | 17.0421 | 17.0421 | -0.095 (-0.55%) | 1,834,793 |
| 11 Dec 2017 | CNY | 16.7211 | 17.3263 | 16.6474 | 17.1368 | 17.1368 | +0.51 (+3.07%) | 2,264,938 |
