| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | CNY | 18.65 | 18.9 | 18.61 | 18.85 | 18.85 | +0.01 (+0.05%) | 933,704 |
| 2 Jan 2018 | CNY | 18.8 | 18.88 | 18.42 | 18.84 | 18.84 | +0.23 (+1.24%) | 948,950 |
| 29 Dec 2017 | CNY | 19.01 | 19.07 | 18.3 | 18.61 | 18.61 | -0.44 (-2.31%) | 1,288,450 |
| 28 Dec 2017 | CNY | 18.9 | 19.26 | 18.8 | 19.05 | 19.05 | +0.06 (+0.32%) | 979,703 |
| 27 Dec 2017 | CNY | 19.29 | 19.37 | 18.87 | 18.99 | 18.99 | -0.28 (-1.45%) | 1,422,101 |
| 26 Dec 2017 | CNY | 19.1 | 19.5 | 18.76 | 19.27 | 19.27 | +0.21 (+1.10%) | 1,988,872 |
| 25 Dec 2017 | CNY | 19 | 19.39 | 18.5 | 19.06 | 19.06 | +0.06 (+0.32%) | 1,810,151 |
| 22 Dec 2017 | CNY | 18.66 | 19.16 | 18.11 | 19 | 19 | +0.22 (+1.17%) | 2,171,053 |
| 21 Dec 2017 | CNY | 19.5 | 19.6 | 18.61 | 18.78 | 18.78 | -0.75 (-3.84%) | 1,477,986 |
| 20 Dec 2017 | CNY | 19.98 | 20.1 | 19.5 | 19.53 | 19.53 | -0.45 (-2.25%) | 703,600 |
| 19 Dec 2017 | CNY | 20.1 | 20.35 | 19.85 | 19.98 | 19.98 | -0.13 (-0.65%) | 1,673,721 |
| 18 Dec 2017 | CNY | 19.78 | 20.15 | 19.5 | 20.11 | 20.11 | +0.27 (+1.36%) | 1,351,600 |
| 15 Dec 2017 | CNY | 19.8 | 19.95 | 19.5 | 19.84 | 19.84 | -0.01 (-0.05%) | 752,100 |
| 14 Dec 2017 | CNY | 19.79 | 19.96 | 19.51 | 19.85 | 19.85 | +0.05 (+0.25%) | 903,000 |
| 13 Dec 2017 | CNY | 19.14 | 19.88 | 19.14 | 19.8 | 19.8 | +0.48 (+2.48%) | 988,700 |
| 12 Dec 2017 | CNY | 19.65 | 19.69 | 19.1 | 19.32 | 19.32 | -0.25 (-1.28%) | 1,025,400 |
| 11 Dec 2017 | CNY | 19.33 | 19.65 | 19.28 | 19.57 | 19.57 | +0.28 (+1.45%) | 752,669 |
| 8 Dec 2017 | CNY | 19.08 | 19.44 | 19.06 | 19.29 | 19.29 | +0.19 (+0.99%) | 811,684 |
| 7 Dec 2017 | CNY | 19.31 | 19.44 | 19.03 | 19.1 | 19.1 | -0.36 (-1.85%) | 811,050 |
| 6 Dec 2017 | CNY | 19.3 | 19.5 | 18.71 | 19.46 | 19.46 | +0.28 (+1.46%) | 1,321,319 |
| 5 Dec 2017 | CNY | 19.86 | 20.1 | 18.9 | 19.18 | 19.18 | -0.62 (-3.13%) | 1,966,019 |
| 4 Dec 2017 | CNY | 19.45 | 19.95 | 19.3 | 19.8 | 19.8 | +0.34 (+1.75%) | 2,019,326 |
| 1 Dec 2017 | CNY | 19.25 | 19.52 | 19.1 | 19.46 | 19.46 | +0.21 (+1.09%) | 974,393 |
| 30 Nov 2017 | CNY | 19.13 | 19.63 | 19.12 | 19.25 | 19.25 | +0.08 (+0.42%) | 1,309,150 |
| 29 Nov 2017 | CNY | 19.46 | 19.52 | 18.9 | 19.17 | 19.17 | -0.29 (-1.49%) | 1,188,300 |
| 28 Nov 2017 | CNY | 19.01 | 19.64 | 19.01 | 19.46 | 19.46 | +0.29 (+1.51%) | 1,158,514 |
| 27 Nov 2017 | CNY | 19.72 | 19.95 | 19.05 | 19.17 | 19.17 | -0.63 (-3.18%) | 1,211,464 |
| 24 Nov 2017 | CNY | 19.93 | 20.13 | 19.8 | 19.8 | 19.8 | -0.13 (-0.65%) | 1,084,920 |
| 23 Nov 2017 | CNY | 20.49 | 20.65 | 19.84 | 19.93 | 19.93 | -0.51 (-2.50%) | 1,576,312 |
| 22 Nov 2017 | CNY | 20.46 | 20.88 | 20.09 | 20.44 | 20.44 | -0.11 (-0.54%) | 1,727,528 |
