| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | CNY | 19.9283 | 20.5967 | 19.8083 | 20.2167 | 20.2167 | +0.218 (+1.09%) | 6,569,130 |
| 16 Jan 2018 | CNY | 19.995 | 20.6167 | 19.865 | 19.9983 | 19.9983 | -0.268 (-1.32%) | 5,727,840 |
| 15 Jan 2018 | CNY | 21.7017 | 21.7017 | 20.2383 | 20.2667 | 20.2667 | -1.513 (-6.95%) | 11,197,146 |
| 12 Jan 2018 | CNY | 21.8917 | 22.0417 | 21.7383 | 21.78 | 21.78 | -0.053 (-0.24%) | 3,162,270 |
| 11 Jan 2018 | CNY | 21.5283 | 21.9317 | 21.37 | 21.8333 | 21.8333 | +0.243 (+1.13%) | 3,526,326 |
| 10 Jan 2018 | CNY | 21.6333 | 21.8 | 21.4117 | 21.59 | 21.59 | -0.092 (-0.42%) | 3,849,456 |
| 9 Jan 2018 | CNY | 21.835 | 21.955 | 21.6133 | 21.6817 | 21.6817 | -0.153 (-0.70%) | 4,321,650 |
| 8 Jan 2018 | CNY | 22.45 | 22.45 | 21.7 | 21.835 | 21.835 | -0.622 (-2.77%) | 6,814,584 |
| 5 Jan 2018 | CNY | 22.45 | 22.645 | 22.4133 | 22.4567 | 22.4567 | -0.005 (-0.02%) | 3,388,200 |
| 4 Jan 2018 | CNY | 22.6067 | 22.6483 | 22.4367 | 22.4617 | 22.4617 | -0.202 (-0.89%) | 3,227,424 |
| 3 Jan 2018 | CNY | 22.375 | 22.665 | 22.3633 | 22.6633 | 22.6633 | +0.21 (+0.94%) | 4,894,266 |
| 2 Jan 2018 | CNY | 22.32 | 22.495 | 22.2167 | 22.4533 | 22.4533 | +0.237 (+1.06%) | 3,437,850 |
| 29 Dec 2017 | CNY | 22.18 | 22.3867 | 22.0017 | 22.2167 | 22.2167 | +0.063 (+0.29%) | 5,053,200 |
| 28 Dec 2017 | CNY | 22.265 | 22.58 | 21.9183 | 22.1533 | 22.1533 | -0.063 (-0.29%) | 6,438,216 |
| 27 Dec 2017 | CNY | 22.4833 | 22.5767 | 22.21 | 22.2167 | 22.2167 | -0.283 (-1.26%) | 3,020,400 |
| 26 Dec 2017 | CNY | 22.165 | 22.6 | 22.0867 | 22.5 | 22.5 | +0.292 (+1.31%) | 3,139,800 |
| 25 Dec 2017 | CNY | 22.6467 | 22.695 | 22.0683 | 22.2083 | 22.2083 | -0.375 (-1.66%) | 2,841,924 |
| 22 Dec 2017 | CNY | 22.415 | 22.7733 | 22.3 | 22.5833 | 22.5833 | +0.103 (+0.46%) | 3,599,700 |
| 21 Dec 2017 | CNY | 22.335 | 22.735 | 22.1683 | 22.48 | 22.48 | +0.165 (+0.74%) | 5,016,450 |
| 20 Dec 2017 | CNY | 21.85 | 22.4833 | 21.85 | 22.315 | 22.315 | +0.583 (+2.68%) | 7,247,844 |
| 19 Dec 2017 | CNY | 21.5183 | 21.8283 | 21.5183 | 21.7317 | 21.7317 | +0.145 (+0.67%) | 1,972,200 |
| 18 Dec 2017 | CNY | 21.505 | 21.8 | 21.505 | 21.5867 | 21.5867 | -0.097 (-0.45%) | 2,589,900 |
| 15 Dec 2017 | CNY | 21.7317 | 21.9833 | 21.6217 | 21.6833 | 21.6833 | -0.028 (-0.13%) | 3,390,000 |
| 14 Dec 2017 | CNY | 21.9983 | 22.0783 | 21.585 | 21.7117 | 21.7117 | -0.255 (-1.16%) | 3,685,404 |
| 13 Dec 2017 | CNY | 21.86 | 22.1633 | 21.8117 | 21.9667 | 21.9667 | +0.108 (+0.50%) | 3,100,200 |
| 12 Dec 2017 | CNY | 22.25 | 22.25 | 21.85 | 21.8583 | 21.8583 | -0.438 (-1.97%) | 3,331,200 |
| 11 Dec 2017 | CNY | 22.3167 | 22.4367 | 22.0517 | 22.2967 | 22.2967 | +0.13 (+0.59%) | 4,430,988 |
| 8 Dec 2017 | CNY | 21.915 | 22.33 | 21.8667 | 22.1667 | 22.1667 | +0.238 (+1.09%) | 3,992,400 |
| 7 Dec 2017 | CNY | 21.7167 | 22.075 | 21.53 | 21.9283 | 21.9283 | +0.145 (+0.67%) | 4,121,088 |
| 6 Dec 2017 | CNY | 21.4283 | 21.7917 | 21.35 | 21.7833 | 21.7833 | +0.452 (+2.12%) | 4,233,000 |
