| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 15.7611 | 15.7778 | 15.1 | 15.1944 | 15.1944 | -0.639 (-4.04%) | 337,320 |
| 12 Jan 2018 | CNY | 15.9944 | 16.1556 | 15.4333 | 15.8333 | 15.8333 | -0.183 (-1.15%) | 332,820 |
| 11 Jan 2018 | CNY | 15.8278 | 16.1111 | 15.7778 | 16.0167 | 16.0167 | +0.156 (+0.98%) | 334,256 |
| 10 Jan 2018 | CNY | 15.9278 | 17.2 | 15.8056 | 15.8611 | 15.8611 | -0.067 (-0.42%) | 352,962 |
| 9 Jan 2018 | CNY | 15.9722 | 15.9778 | 15.7889 | 15.9278 | 15.9278 | +0.011 (+0.07%) | 148,149 |
| 8 Jan 2018 | CNY | 15.7778 | 16.0444 | 15.7667 | 15.9167 | 15.9167 | -0.072 (-0.45%) | 149,261 |
| 5 Jan 2018 | CNY | 15.8611 | 16.0889 | 15.8611 | 15.9889 | 15.9889 | +0.111 (+0.70%) | 357,120 |
| 4 Jan 2018 | CNY | 15.7222 | 16.1111 | 15.6222 | 15.8778 | 15.8778 | +0.106 (+0.67%) | 370,980 |
| 3 Jan 2018 | CNY | 15.7278 | 15.9444 | 15.4444 | 15.7722 | 15.7722 | +0.011 (+0.07%) | 460,134 |
| 2 Jan 2018 | CNY | 16 | 16.0333 | 15.6111 | 15.7611 | 15.7611 | +0.005 (+0.03%) | 198,180 |
| 29 Dec 2017 | CNY | 15.4889 | 16.6667 | 15.4333 | 15.7556 | 15.7556 | +0.328 (+2.12%) | 377,708 |
| 28 Dec 2017 | CNY | 15.2611 | 15.5 | 15.2611 | 15.4278 | 15.4278 | 0.0 (0.0%) | 202,892 |
| 27 Dec 2017 | CNY | 15.5 | 15.6889 | 15.2111 | 15.4278 | 15.4278 | -0.144 (-0.93%) | 268,200 |
| 26 Dec 2017 | CNY | 15.3333 | 15.6056 | 15.2444 | 15.5722 | 15.5722 | +0.167 (+1.08%) | 241,088 |
| 25 Dec 2017 | CNY | 15.3 | 15.4944 | 15.2056 | 15.4056 | 15.4056 | -0.1 (-0.64%) | 117,774 |
| 22 Dec 2017 | CNY | 15.5444 | 15.7667 | 15.2944 | 15.5056 | 15.5056 | -0.017 (-0.11%) | 218,741 |
| 21 Dec 2017 | CNY | 15.5111 | 15.6556 | 15.2111 | 15.5222 | 15.5222 | -0.089 (-0.57%) | 204,480 |
| 20 Dec 2017 | CNY | 15.7389 | 15.9167 | 15.0611 | 15.6111 | 15.6111 | -0.211 (-1.33%) | 307,521 |
| 19 Dec 2017 | CNY | 15.8667 | 15.9889 | 15.7 | 15.8222 | 15.8222 | +0.044 (+0.28%) | 193,721 |
| 18 Dec 2017 | CNY | 15.8333 | 16.0667 | 15.6389 | 15.7778 | 15.7778 | -0.111 (-0.70%) | 248,036 |
| 15 Dec 2017 | CNY | 15.8833 | 15.9222 | 15.6667 | 15.8889 | 15.8889 | +0.039 (+0.25%) | 203,418 |
| 14 Dec 2017 | CNY | 15.8167 | 16.0389 | 15.5889 | 15.85 | 15.85 | +0.067 (+0.42%) | 273,434 |
| 13 Dec 2017 | CNY | 15.5778 | 15.8889 | 15.5778 | 15.7833 | 15.7833 | +0.039 (+0.25%) | 207,774 |
| 12 Dec 2017 | CNY | 15.9889 | 16.0722 | 15.6444 | 15.7444 | 15.7444 | -0.339 (-2.11%) | 237,447 |
| 11 Dec 2017 | CNY | 16.0056 | 16.1556 | 15.9722 | 16.0833 | 16.0833 | +0.067 (+0.42%) | 219,240 |
| 8 Dec 2017 | CNY | 15.7778 | 16.2667 | 15.7056 | 16.0167 | 16.0167 | +0.072 (+0.45%) | 536,088 |
| 7 Dec 2017 | CNY | 15.9556 | 16.0333 | 15.5556 | 15.9444 | 15.9444 | -0.161 (-1.00%) | 375,840 |
| 6 Dec 2017 | CNY | 15.85 | 16.2889 | 15.4444 | 16.1056 | 16.1056 | -0.089 (-0.55%) | 729,180 |
| 5 Dec 2017 | CNY | 16.4 | 16.65 | 15.7111 | 16.1944 | 16.1944 | -0.472 (-2.83%) | 643,500 |
| 4 Dec 2017 | CNY | 16.9722 | 17.0889 | 16.2222 | 16.6667 | 16.6667 | -0.444 (-2.60%) | 959,040 |
