| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2018 | CNY | 20.7 | 21.3947 | 20.7 | 21.2632 | 21.2632 | +0.495 (+2.38%) | 2,990,790 |
| 29 Dec 2017 | CNY | 20.4211 | 20.8684 | 20.2684 | 20.7684 | 20.7684 | +0.442 (+2.18%) | 2,139,673 |
| 28 Dec 2017 | CNY | 20.1316 | 20.8158 | 20.1316 | 20.3263 | 20.3263 | +0.089 (+0.44%) | 2,415,599 |
| 27 Dec 2017 | CNY | 20.4421 | 20.7526 | 20.2368 | 20.2368 | 20.2368 | -0.226 (-1.11%) | 2,160,870 |
| 26 Dec 2017 | CNY | 19.6895 | 20.6263 | 19.6895 | 20.4632 | 20.4632 | +0.605 (+3.05%) | 2,629,030 |
| 25 Dec 2017 | CNY | 20.0368 | 20.3158 | 19.6526 | 19.8579 | 19.8579 | -0.179 (-0.89%) | 1,641,790 |
| 22 Dec 2017 | CNY | 20.2158 | 20.4474 | 19.9526 | 20.0368 | 20.0368 | -0.337 (-1.65%) | 1,566,360 |
| 21 Dec 2017 | CNY | 20.2053 | 20.4947 | 20.0895 | 20.3737 | 20.3737 | +0.195 (+0.96%) | 1,584,729 |
| 20 Dec 2017 | CNY | 20.779 | 20.779 | 20.0842 | 20.179 | 20.179 | -0.458 (-2.22%) | 1,372,689 |
| 19 Dec 2017 | CNY | 20.3421 | 20.7211 | 20.1737 | 20.6368 | 20.6368 | +0.363 (+1.79%) | 1,510,120 |
| 18 Dec 2017 | CNY | 20.7421 | 20.8842 | 20.0316 | 20.2737 | 20.2737 | -0.458 (-2.21%) | 1,700,500 |
| 15 Dec 2017 | CNY | 20.6263 | 21.2 | 20.5842 | 20.7316 | 20.7316 | +0.042 (+0.20%) | 2,134,754 |
| 14 Dec 2017 | CNY | 20.7316 | 20.7632 | 20.3579 | 20.6895 | 20.6895 | +0.005 (+0.03%) | 1,361,160 |
| 13 Dec 2017 | CNY | 20.4211 | 20.7211 | 20.2684 | 20.6842 | 20.6842 | +0.174 (+0.85%) | 1,444,190 |
| 12 Dec 2017 | CNY | 20.8474 | 21.2053 | 20.4263 | 20.5105 | 20.5105 | -0.584 (-2.77%) | 2,299,380 |
| 11 Dec 2017 | CNY | 20.8947 | 21.6842 | 20.8947 | 21.0947 | 21.0947 | +0.568 (+2.77%) | 2,736,190 |
| 8 Dec 2017 | CNY | 20 | 20.8211 | 20 | 20.5263 | 20.5263 | +0.463 (+2.31%) | 2,342,804 |
| 7 Dec 2017 | CNY | 20.1474 | 20.4053 | 19.8421 | 20.0632 | 20.0632 | -0.089 (-0.44%) | 1,602,209 |
| 6 Dec 2017 | CNY | 19.7947 | 20.3211 | 19.579 | 20.1526 | 20.1526 | +0.521 (+2.65%) | 2,068,720 |
| 5 Dec 2017 | CNY | 20.4158 | 20.4158 | 19.4368 | 19.6316 | 19.6316 | -0.789 (-3.87%) | 2,942,064 |
| 4 Dec 2017 | CNY | 22.3368 | 22.3368 | 20.3579 | 20.4211 | 20.4211 | -1.984 (-8.86%) | 3,651,420 |
| 1 Dec 2017 | CNY | 22.1053 | 22.5684 | 21.9579 | 22.4053 | 22.4053 | +0.032 (+0.14%) | 2,462,780 |
| 30 Nov 2017 | CNY | 21.579 | 22.9474 | 21.479 | 22.3737 | 22.3737 | +0.816 (+3.78%) | 4,372,090 |
| 29 Nov 2017 | CNY | 21.6053 | 21.779 | 21.079 | 21.5579 | 21.5579 | -0.105 (-0.49%) | 1,963,840 |
| 28 Nov 2017 | CNY | 20.9526 | 21.7158 | 20.9526 | 21.6632 | 21.6632 | +0.747 (+3.57%) | 2,178,160 |
| 27 Nov 2017 | CNY | 21.3263 | 21.7526 | 20.8316 | 20.9158 | 20.9158 | -0.579 (-2.69%) | 2,027,490 |
| 24 Nov 2017 | CNY | 21.3684 | 21.6579 | 21.1579 | 21.4947 | 21.4947 | +0.074 (+0.34%) | 2,030,720 |
| 23 Nov 2017 | CNY | 22.7316 | 22.7316 | 21.3211 | 21.4211 | 21.4211 | -1.163 (-5.15%) | 3,040,190 |
| 22 Nov 2017 | CNY | 22.4895 | 23.0526 | 22.0579 | 22.5842 | 22.5842 | +0.089 (+0.40%) | 2,946,751 |
| 21 Nov 2017 | CNY | 22.2632 | 22.6316 | 21.7579 | 22.4947 | 22.4947 | +0.1 (+0.45%) | 3,430,467 |
