| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 16.99 | 17.01 | 16.99 | 17.01 | 17.01 | +1.55 (+10.03%) | 3,202,968 |
| 22 Jan 2018 | CNY | 15.2 | 15.46 | 15.01 | 15.46 | 15.46 | +0.26 (+1.71%) | 1,018,863 |
| 19 Jan 2018 | CNY | 15.2 | 15.35 | 15 | 15.2 | 15.2 | -0.05 (-0.33%) | 715,275 |
| 18 Jan 2018 | CNY | 15.08 | 15.39 | 15.08 | 15.25 | 15.25 | +0.06 (+0.39%) | 868,880 |
| 17 Jan 2018 | CNY | 15.2 | 15.28 | 14.8 | 15.19 | 15.19 | +0.05 (+0.33%) | 824,460 |
| 16 Jan 2018 | CNY | 15.09 | 15.38 | 15.04 | 15.14 | 15.14 | +0.01 (+0.07%) | 655,540 |
| 15 Jan 2018 | CNY | 15.59 | 15.59 | 15 | 15.13 | 15.13 | -0.49 (-3.14%) | 1,053,962 |
| 12 Jan 2018 | CNY | 15.92 | 16.02 | 15.62 | 15.62 | 15.62 | -0.41 (-2.56%) | 979,080 |
| 11 Jan 2018 | CNY | 15.69 | 16.27 | 15.69 | 16.03 | 16.03 | -0.07 (-0.43%) | 1,775,651 |
| 10 Jan 2018 | CNY | 15.22 | 16.28 | 15.03 | 16.1 | 16.1 | +0.99 (+6.55%) | 2,426,946 |
| 9 Jan 2018 | CNY | 15.14 | 15.26 | 15.02 | 15.11 | 15.11 | -0.22 (-1.44%) | 831,165 |
| 8 Jan 2018 | CNY | 15.6 | 15.77 | 15.11 | 15.33 | 15.33 | -0.27 (-1.73%) | 657,096 |
| 5 Jan 2018 | CNY | 15.57 | 15.73 | 15.5 | 15.6 | 15.6 | -0.05 (-0.32%) | 586,268 |
| 4 Jan 2018 | CNY | 15.86 | 15.87 | 15.6 | 15.65 | 15.65 | -0.22 (-1.39%) | 701,126 |
| 3 Jan 2018 | CNY | 15.66 | 16.18 | 15.52 | 15.87 | 15.87 | +0.24 (+1.54%) | 854,397 |
| 2 Jan 2018 | CNY | 15.57 | 15.74 | 15.45 | 15.63 | 15.63 | +0.06 (+0.39%) | 599,023 |
| 29 Dec 2017 | CNY | 15.49 | 15.66 | 15.47 | 15.57 | 15.57 | +0.07 (+0.45%) | 565,843 |
| 28 Dec 2017 | CNY | 15.52 | 15.79 | 15.48 | 15.5 | 15.5 | -0.11 (-0.70%) | 681,380 |
| 27 Dec 2017 | CNY | 15.8 | 15.8 | 15.45 | 15.61 | 15.61 | -0.03 (-0.19%) | 695,847 |
| 26 Dec 2017 | CNY | 15.28 | 15.94 | 15 | 15.64 | 15.64 | +0.24 (+1.56%) | 1,387,718 |
| 25 Dec 2017 | CNY | 15.31 | 15.4 | 14.31 | 15.4 | 15.4 | +0.1 (+0.65%) | 2,085,442 |
| 22 Dec 2017 | CNY | 15.2 | 15.65 | 15.2 | 15.3 | 15.3 | -0.4 (-2.55%) | 1,261,168 |
| 21 Dec 2017 | CNY | 15.86 | 15.95 | 15.35 | 15.7 | 15.7 | -0.18 (-1.13%) | 1,412,940 |
| 20 Dec 2017 | CNY | 16.15 | 16.16 | 15.8 | 15.88 | 15.88 | -0.27 (-1.67%) | 882,740 |
| 19 Dec 2017 | CNY | 16.23 | 16.28 | 16.03 | 16.15 | 16.15 | +0.04 (+0.25%) | 861,351 |
| 18 Dec 2017 | CNY | 16.24 | 16.32 | 16 | 16.11 | 16.11 | -0.1 (-0.62%) | 378,625 |
| 15 Dec 2017 | CNY | 16.55 | 16.55 | 16.18 | 16.21 | 16.21 | -0.24 (-1.46%) | 612,617 |
| 14 Dec 2017 | CNY | 16.66 | 16.82 | 16.33 | 16.45 | 16.45 | -0.3 (-1.79%) | 482,865 |
| 13 Dec 2017 | CNY | 16.61 | 16.79 | 16.56 | 16.75 | 16.75 | +0.01 (+0.06%) | 321,819 |
| 12 Dec 2017 | CNY | 16.92 | 16.92 | 16.55 | 16.74 | 16.74 | -0.22 (-1.30%) | 534,758 |
