| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 20.2696 | 21.3992 | 19.9218 | 20.4218 | 20.4218 | -0.298 (-1.44%) | 8,865,490 |
| 12 Jan 2018 | CNY | 18.9856 | 20.8231 | 18.9794 | 20.7202 | 20.7202 | +1.79 (+9.46%) | 11,993,308 |
| 11 Jan 2018 | CNY | 18.4815 | 19.0288 | 18.0658 | 18.93 | 18.93 | +0.165 (+0.88%) | 5,310,905 |
| 10 Jan 2018 | CNY | 18.4033 | 18.8724 | 17.928 | 18.7654 | 18.7654 | +0.362 (+1.97%) | 4,917,085 |
| 9 Jan 2018 | CNY | 18.1646 | 18.6399 | 18.107 | 18.4033 | 18.4033 | +0.241 (+1.33%) | 3,684,414 |
| 8 Jan 2018 | CNY | 18.7593 | 18.7654 | 18.0597 | 18.1626 | 18.1626 | -0.319 (-1.73%) | 4,263,143 |
| 5 Jan 2018 | CNY | 18.6461 | 18.8477 | 18.3745 | 18.4815 | 18.4815 | -0.3 (-1.60%) | 3,201,456 |
| 4 Jan 2018 | CNY | 18.8395 | 19.1358 | 18.7263 | 18.7819 | 18.7819 | -0.041 (-0.22%) | 3,185,244 |
| 3 Jan 2018 | CNY | 18.8889 | 19.2161 | 18.7654 | 18.8231 | 18.8231 | -0.004 (-0.02%) | 3,414,810 |
| 2 Jan 2018 | CNY | 18.642 | 18.891 | 18.4321 | 18.8272 | 18.8272 | +0.171 (+0.92%) | 3,853,182 |
| 29 Dec 2017 | CNY | 18.1996 | 18.8868 | 18.1996 | 18.6564 | 18.6564 | +0.514 (+2.84%) | 4,360,566 |
| 28 Dec 2017 | CNY | 17.7778 | 18.2058 | 17.7778 | 18.142 | 18.142 | +0.272 (+1.52%) | 2,615,588 |
| 27 Dec 2017 | CNY | 18.3292 | 18.3292 | 17.8272 | 17.8704 | 17.8704 | -0.457 (-2.49%) | 3,569,844 |
| 26 Dec 2017 | CNY | 17.7572 | 18.4609 | 17.5926 | 18.3272 | 18.3272 | +0.496 (+2.78%) | 5,020,797 |
| 25 Dec 2017 | CNY | 17.8354 | 18.0453 | 17.2202 | 17.8313 | 17.8313 | -0.095 (-0.53%) | 3,096,082 |
| 22 Dec 2017 | CNY | 17.8951 | 18.2428 | 17.7346 | 17.9259 | 17.9259 | +0.072 (+0.40%) | 2,886,349 |
| 21 Dec 2017 | CNY | 17.0535 | 18.0247 | 16.7696 | 17.8539 | 17.8539 | +0.798 (+4.68%) | 4,029,066 |
| 20 Dec 2017 | CNY | 17.2737 | 17.4424 | 17.0535 | 17.0556 | 17.0556 | -0.218 (-1.26%) | 1,659,204 |
| 19 Dec 2017 | CNY | 17.1296 | 17.4877 | 17.1296 | 17.2737 | 17.2737 | +0.138 (+0.80%) | 1,622,754 |
| 18 Dec 2017 | CNY | 17.7366 | 17.8642 | 16.9547 | 17.1358 | 17.1358 | -0.601 (-3.39%) | 2,754,648 |
| 15 Dec 2017 | CNY | 17.8765 | 18.0761 | 17.6543 | 17.7366 | 17.7366 | -0.15 (-0.84%) | 1,957,603 |
| 14 Dec 2017 | CNY | 18.2161 | 18.2161 | 17.6276 | 17.8868 | 17.8868 | -0.202 (-1.12%) | 2,583,090 |
| 13 Dec 2017 | CNY | 17.8004 | 18.2058 | 17.7161 | 18.0885 | 18.0885 | +0.212 (+1.19%) | 1,992,507 |
| 12 Dec 2017 | CNY | 18.2593 | 18.2593 | 17.7963 | 17.8765 | 17.8765 | -0.202 (-1.12%) | 2,817,998 |
| 11 Dec 2017 | CNY | 17.5926 | 18.3128 | 17.5103 | 18.0782 | 18.0782 | +0.449 (+2.54%) | 4,562,052 |
| 8 Dec 2017 | CNY | 16.6255 | 17.8848 | 16.6255 | 17.6296 | 17.6296 | +0.895 (+5.35%) | 5,707,584 |
| 7 Dec 2017 | CNY | 16.6667 | 16.8107 | 16.2757 | 16.7346 | 16.7346 | -0.152 (-0.90%) | 2,906,717 |
| 6 Dec 2017 | CNY | 16.8642 | 17.1687 | 15.93 | 16.8868 | 16.8868 | +0.01 (+0.06%) | 7,510,857 |
| 5 Dec 2017 | CNY | 17.6934 | 17.9774 | 16.8251 | 16.8765 | 16.8765 | -0.84 (-4.74%) | 5,038,920 |
| 4 Dec 2017 | CNY | 18.356 | 18.642 | 17.6255 | 17.7161 | 17.7161 | -0.932 (-5.00%) | 5,296,257 |
