| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2018 | CNY | 15.7077 | 15.9692 | 15.4231 | 15.9462 | 15.9462 | +0.323 (+2.07%) | 2,368,597 |
| 23 Jan 2018 | CNY | 15.5923 | 15.8385 | 15.4846 | 15.6231 | 15.6231 | +0.046 (+0.30%) | 1,175,952 |
| 22 Jan 2018 | CNY | 15.6154 | 15.8462 | 15.1231 | 15.5769 | 15.5769 | +0.038 (+0.25%) | 1,783,467 |
| 19 Jan 2018 | CNY | 15.5769 | 15.9077 | 15.5 | 15.5385 | 15.5385 | -0.015 (-0.10%) | 1,444,142 |
| 18 Jan 2018 | CNY | 15.6154 | 15.8154 | 15.4692 | 15.5539 | 15.5539 | -0.2 (-1.27%) | 1,185,724 |
| 17 Jan 2018 | CNY | 15.5462 | 15.9385 | 15.4308 | 15.7539 | 15.7539 | +0.262 (+1.69%) | 2,061,252 |
| 16 Jan 2018 | CNY | 15.1923 | 15.5462 | 15.1923 | 15.4923 | 15.4923 | +0.223 (+1.46%) | 1,441,954 |
| 15 Jan 2018 | CNY | 15.9231 | 15.9385 | 15.2 | 15.2692 | 15.2692 | -0.808 (-5.02%) | 2,756,972 |
| 12 Jan 2018 | CNY | 16.5231 | 16.6615 | 15.8615 | 16.0769 | 16.0769 | -0.646 (-3.86%) | 2,837,894 |
| 11 Jan 2018 | CNY | 16.4077 | 16.9615 | 16.2308 | 16.7231 | 16.7231 | +0.339 (+2.07%) | 3,085,023 |
| 10 Jan 2018 | CNY | 16.8462 | 16.8462 | 16.1692 | 16.3846 | 16.3846 | -0.431 (-2.56%) | 2,725,054 |
| 9 Jan 2018 | CNY | 16.6385 | 16.9231 | 16.5 | 16.8154 | 16.8154 | +0.054 (+0.32%) | 2,346,619 |
| 8 Jan 2018 | CNY | 16.9846 | 17.0692 | 16.4385 | 16.7615 | 16.7615 | -0.215 (-1.27%) | 3,209,762 |
| 5 Jan 2018 | CNY | 17.0308 | 17.1539 | 16.9077 | 16.9769 | 16.9769 | -0.054 (-0.32%) | 2,385,108 |
| 4 Jan 2018 | CNY | 17.2231 | 17.2231 | 16.8615 | 17.0308 | 17.0308 | -0.262 (-1.51%) | 2,732,750 |
| 3 Jan 2018 | CNY | 17.0615 | 17.5 | 16.6539 | 17.2923 | 17.2923 | +0.277 (+1.63%) | 5,088,322 |
| 2 Jan 2018 | CNY | 17.1923 | 17.1923 | 16.8154 | 17.0154 | 17.0154 | +0.061 (+0.36%) | 2,151,822 |
| 29 Dec 2017 | CNY | 16.8231 | 17.1923 | 16.7923 | 16.9539 | 16.9539 | +0.031 (+0.18%) | 2,753,400 |
| 28 Dec 2017 | CNY | 17.0769 | 17.4385 | 16.8077 | 16.9231 | 16.9231 | -0.285 (-1.65%) | 4,788,791 |
| 27 Dec 2017 | CNY | 17.0077 | 17.3462 | 16.5769 | 17.2077 | 17.2077 | -0.223 (-1.28%) | 6,287,580 |
| 26 Dec 2017 | CNY | 17.1923 | 17.6 | 16.8923 | 17.4308 | 17.4308 | +0.269 (+1.57%) | 6,936,172 |
| 25 Dec 2017 | CNY | 17.2 | 17.4769 | 16.8769 | 17.1615 | 17.1615 | -0.392 (-2.24%) | 5,895,329 |
| 22 Dec 2017 | CNY | 17.7385 | 17.9846 | 17.3154 | 17.5539 | 17.5539 | +0.185 (+1.06%) | 11,598,663 |
| 21 Dec 2017 | CNY | 15.6462 | 17.3692 | 15.5077 | 17.3692 | 17.3692 | +1.577 (+9.99%) | 6,985,245 |
| 20 Dec 2017 | CNY | 16.4231 | 16.4231 | 15.6923 | 15.7923 | 15.7923 | -0.746 (-4.51%) | 3,610,943 |
| 19 Dec 2017 | CNY | 16.1231 | 16.5385 | 16.0769 | 16.5385 | 16.5385 | +0.392 (+2.43%) | 3,520,462 |
| 18 Dec 2017 | CNY | 16.7615 | 16.7615 | 16.1231 | 16.1462 | 16.1462 | -0.692 (-4.11%) | 3,058,143 |
| 15 Dec 2017 | CNY | 16.3308 | 16.9846 | 16.3077 | 16.8385 | 16.8385 | +0.462 (+2.82%) | 5,148,119 |
| 14 Dec 2017 | CNY | 16.3846 | 16.6692 | 16.2231 | 16.3769 | 16.3769 | -0.146 (-0.88%) | 2,398,405 |
| 13 Dec 2017 | CNY | 15.8462 | 17.1231 | 15.7769 | 16.5231 | 16.5231 | +0.592 (+3.72%) | 2,865,070 |
