| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | CNY | 19.8944 | 20.0556 | 19.7222 | 19.7778 | 19.7778 | -0.205 (-1.03%) | 341,640 |
| 3 Jan 2018 | CNY | 20.25 | 20.25 | 19.7278 | 19.9833 | 19.9833 | 0.0 (0.0%) | 404,460 |
| 2 Jan 2018 | CNY | 19.75 | 20.1389 | 19.7333 | 19.9833 | 19.9833 | +0.056 (+0.28%) | 301,500 |
| 29 Dec 2017 | CNY | 19.9889 | 20.2444 | 19.7611 | 19.9278 | 19.9278 | -0.072 (-0.36%) | 338,281 |
| 28 Dec 2017 | CNY | 19.95 | 20.25 | 19.8333 | 20 | 20 | +0.044 (+0.22%) | 378,223 |
| 27 Dec 2017 | CNY | 20.4111 | 20.6 | 19.5611 | 19.9556 | 19.9556 | -0.456 (-2.23%) | 600,678 |
| 26 Dec 2017 | CNY | 19.6278 | 20.4222 | 19.6278 | 20.4111 | 20.4111 | +0.561 (+2.83%) | 582,840 |
| 25 Dec 2017 | CNY | 19.6833 | 20.4222 | 19.5667 | 19.85 | 19.85 | +0.167 (+0.85%) | 583,200 |
| 22 Dec 2017 | CNY | 20.3389 | 20.3389 | 19.6556 | 19.6833 | 19.6833 | -0.656 (-3.22%) | 506,880 |
| 21 Dec 2017 | CNY | 20.55 | 20.7889 | 19.6833 | 20.3389 | 20.3389 | -0.144 (-0.70%) | 810,900 |
| 20 Dec 2017 | CNY | 20.3111 | 20.9167 | 20.0333 | 20.4833 | 20.4833 | -0.128 (-0.62%) | 1,096,398 |
| 19 Dec 2017 | CNY | 20.0111 | 20.7111 | 19.6722 | 20.6111 | 20.6111 | +0.778 (+3.92%) | 1,158,840 |
| 18 Dec 2017 | CNY | 19.1833 | 21.0889 | 18.9556 | 19.8333 | 19.8333 | +0.65 (+3.39%) | 1,194,703 |
| 15 Dec 2017 | CNY | 18.9667 | 19.55 | 18.9056 | 19.1833 | 19.1833 | +0.167 (+0.88%) | 553,500 |
| 14 Dec 2017 | CNY | 18.8389 | 19.2889 | 18.8333 | 19.0167 | 19.0167 | -0.15 (-0.78%) | 380,700 |
| 13 Dec 2017 | CNY | 18.9 | 19.25 | 18.75 | 19.1667 | 19.1667 | +0.228 (+1.20%) | 403,018 |
| 12 Dec 2017 | CNY | 19.2778 | 19.3889 | 18.8222 | 18.9389 | 18.9389 | -0.339 (-1.76%) | 482,398 |
| 11 Dec 2017 | CNY | 18.9222 | 19.4167 | 18.9222 | 19.2778 | 19.2778 | +0.217 (+1.14%) | 417,058 |
| 8 Dec 2017 | CNY | 18.3722 | 19.5556 | 18.3722 | 19.0611 | 19.0611 | +0.539 (+2.91%) | 588,240 |
| 7 Dec 2017 | CNY | 18.6111 | 19.05 | 18.3611 | 18.5222 | 18.5222 | +0.039 (+0.21%) | 495,900 |
| 6 Dec 2017 | CNY | 17.5 | 18.4833 | 17.4556 | 18.4833 | 18.4833 | +0.817 (+4.62%) | 649,980 |
| 5 Dec 2017 | CNY | 18.8722 | 18.8722 | 17.3944 | 17.6667 | 17.6667 | -0.983 (-5.27%) | 671,400 |
| 4 Dec 2017 | CNY | 19.85 | 19.9833 | 18.5167 | 18.65 | 18.65 | -1.189 (-5.99%) | 822,240 |
| 1 Dec 2017 | CNY | 19.0944 | 20.4722 | 18.8944 | 19.8389 | 19.8389 | +0.783 (+4.11%) | 783,378 |
| 30 Nov 2017 | CNY | 18.6889 | 19.2 | 18.5111 | 19.0556 | 19.0556 | +0.445 (+2.39%) | 529,920 |
| 29 Nov 2017 | CNY | 19.1667 | 19.3056 | 18.4278 | 18.6111 | 18.6111 | -0.517 (-2.70%) | 493,200 |
| 28 Nov 2017 | CNY | 18.5444 | 19.1667 | 18.3611 | 19.1278 | 19.1278 | +0.695 (+3.77%) | 387,900 |
| 27 Nov 2017 | CNY | 18.9889 | 19.3889 | 18.4333 | 18.4333 | 18.4333 | -0.939 (-4.85%) | 636,120 |
| 24 Nov 2017 | CNY | 19.4111 | 19.7222 | 19.1389 | 19.3722 | 19.3722 | 0.0 (0.0%) | 503,640 |
| 23 Nov 2017 | CNY | 20.1111 | 20.3667 | 18.8889 | 19.3722 | 19.3722 | -0.722 (-3.59%) | 770,760 |
