| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 21.8611 | 24.066 | 21.6701 | 24.066 | 24.066 | +2.188 (+10.00%) | 3,045,951 |
| 22 Jan 2018 | CNY | 21.0347 | 21.9479 | 20.9306 | 21.8785 | 21.8785 | +0.552 (+2.59%) | 549,527 |
| 19 Jan 2018 | CNY | 21.3507 | 21.6597 | 21.2153 | 21.3264 | 21.3264 | +0.076 (+0.36%) | 335,813 |
| 18 Jan 2018 | CNY | 21.0451 | 21.4792 | 21.0451 | 21.25 | 21.25 | -0.115 (-0.54%) | 418,610 |
| 17 Jan 2018 | CNY | 21.3819 | 21.625 | 20.8333 | 21.3646 | 21.3646 | -0.094 (-0.44%) | 765,037 |
| 16 Jan 2018 | CNY | 21.2257 | 21.8194 | 21.2257 | 21.4583 | 21.4583 | -0.222 (-1.03%) | 596,096 |
| 15 Jan 2018 | CNY | 21.2917 | 22.25 | 21.2917 | 21.6806 | 21.6806 | +0.004 (+0.02%) | 863,386 |
| 12 Jan 2018 | CNY | 22.3611 | 22.6389 | 21.5799 | 21.6771 | 21.6771 | -0.74 (-3.30%) | 657,334 |
| 11 Jan 2018 | CNY | 21.2292 | 22.5278 | 21.1806 | 22.4167 | 22.4167 | +1.191 (+5.61%) | 1,055,640 |
| 10 Jan 2018 | CNY | 21.2813 | 21.5868 | 21.1076 | 21.2257 | 21.2257 | -0.056 (-0.26%) | 1,004,544 |
| 9 Jan 2018 | CNY | 20.8889 | 21.8021 | 20.8889 | 21.2813 | 21.2813 | +0.09 (+0.43%) | 422,170 |
| 8 Jan 2018 | CNY | 21.6319 | 21.7569 | 20.9028 | 21.191 | 21.191 | -0.573 (-2.63%) | 1,396,103 |
| 5 Jan 2018 | CNY | 21.9653 | 21.9931 | 20.8681 | 21.7639 | 21.7639 | -0.219 (-0.99%) | 818,542 |
| 4 Jan 2018 | CNY | 21.941 | 22.1944 | 21.941 | 21.9826 | 21.9826 | -0.049 (-0.22%) | 576,221 |
| 3 Jan 2018 | CNY | 22.0139 | 22.0486 | 21.7222 | 22.0313 | 22.0313 | -0.003 (-0.02%) | 515,928 |
| 2 Jan 2018 | CNY | 22.0104 | 22.2222 | 21.6146 | 22.0347 | 22.0347 | +0.017 (+0.08%) | 352,961 |
| 29 Dec 2017 | CNY | 22.1111 | 22.1458 | 21.7292 | 22.0174 | 22.0174 | +0.142 (+0.65%) | 490,812 |
| 28 Dec 2017 | CNY | 21.5069 | 22.1667 | 21.4688 | 21.875 | 21.875 | +0.365 (+1.69%) | 805,536 |
| 27 Dec 2017 | CNY | 21.3438 | 21.7708 | 20.9375 | 21.5104 | 21.5104 | +0.639 (+3.06%) | 735,264 |
| 26 Dec 2017 | CNY | 21.0069 | 21.3438 | 20.8715 | 20.8715 | 20.8715 | -0.42 (-1.97%) | 558,720 |
| 25 Dec 2017 | CNY | 21.4861 | 21.6563 | 20.8021 | 21.2917 | 21.2917 | -0.368 (-1.70%) | 789,543 |
| 22 Dec 2017 | CNY | 21.2882 | 21.8472 | 21.2847 | 21.6597 | 21.6597 | +0.062 (+0.29%) | 679,754 |
| 21 Dec 2017 | CNY | 21.6319 | 21.7188 | 21.3403 | 21.5972 | 21.5972 | -0.122 (-0.56%) | 696,628 |
| 20 Dec 2017 | CNY | 21.6042 | 21.7465 | 21.4306 | 21.7188 | 21.7188 | +0.101 (+0.47%) | 920,724 |
| 19 Dec 2017 | CNY | 20.8368 | 21.6528 | 20.8368 | 21.6181 | 21.6181 | +0.49 (+2.32%) | 1,063,874 |
| 18 Dec 2017 | CNY | 21.2257 | 21.5903 | 20.5903 | 21.1285 | 21.1285 | -0.243 (-1.14%) | 2,398,219 |
| 15 Dec 2017 | CNY | 19.8819 | 21.4861 | 19.8819 | 21.3715 | 21.3715 | +0.712 (+3.45%) | 2,641,936 |
| 14 Dec 2017 | CNY | 20.8299 | 21.816 | 20.4931 | 20.6597 | 20.6597 | -0.174 (-0.83%) | 876,035 |
| 13 Dec 2017 | CNY | 20.4097 | 21.0313 | 20.2083 | 20.8333 | 20.8333 | +0.385 (+1.88%) | 814,959 |
| 12 Dec 2017 | CNY | 20.3056 | 20.8715 | 20.2465 | 20.4479 | 20.4479 | +0.049 (+0.24%) | 1,110,712 |
