| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 23.195 | 24.245 | 22.82 | 23.75 | 23.75 | +0.785 (+3.42%) | 8,374,238 |
| 19 Jan 2018 | CNY | 22.675 | 23.685 | 22.675 | 22.965 | 22.965 | +0.24 (+1.06%) | 5,536,332 |
| 18 Jan 2018 | CNY | 22.915 | 23.1 | 22.5 | 22.725 | 22.725 | -0.575 (-2.47%) | 5,236,640 |
| 17 Jan 2018 | CNY | 21.945 | 23.75 | 21.61 | 23.3 | 23.3 | +1.51 (+6.93%) | 6,155,626 |
| 16 Jan 2018 | CNY | 21.01 | 21.895 | 21.01 | 21.79 | 21.79 | +0.78 (+3.71%) | 3,029,800 |
| 15 Jan 2018 | CNY | 22.12 | 22.28 | 20.965 | 21.01 | 21.01 | -1.46 (-6.50%) | 3,162,024 |
| 12 Jan 2018 | CNY | 22.36 | 22.925 | 22.25 | 22.47 | 22.47 | -0.03 (-0.13%) | 2,893,574 |
| 11 Jan 2018 | CNY | 21.75 | 22.72 | 21.75 | 22.5 | 22.5 | +0.255 (+1.15%) | 2,937,724 |
| 10 Jan 2018 | CNY | 23.265 | 23.495 | 21.95 | 22.245 | 22.245 | -1.32 (-5.60%) | 4,536,880 |
| 9 Jan 2018 | CNY | 23.805 | 23.97 | 23.415 | 23.565 | 23.565 | -0.21 (-0.88%) | 3,327,524 |
| 8 Jan 2018 | CNY | 23.505 | 23.825 | 23.305 | 23.775 | 23.775 | +0.415 (+1.78%) | 3,211,772 |
| 5 Jan 2018 | CNY | 23.44 | 23.69 | 23.26 | 23.36 | 23.36 | -0.29 (-1.23%) | 2,191,746 |
| 4 Jan 2018 | CNY | 23.74 | 23.775 | 23.185 | 23.65 | 23.65 | -0.16 (-0.67%) | 2,793,596 |
| 3 Jan 2018 | CNY | 23.35 | 23.815 | 22.94 | 23.81 | 23.81 | +0.32 (+1.36%) | 3,961,644 |
| 2 Jan 2018 | CNY | 23.5 | 23.72 | 23.27 | 23.49 | 23.49 | +0.19 (+0.82%) | 2,861,846 |
| 29 Dec 2017 | CNY | 23.69 | 23.99 | 22.905 | 23.3 | 23.3 | -0.695 (-2.90%) | 4,860,696 |
| 28 Dec 2017 | CNY | 23.405 | 24.89 | 23.25 | 23.995 | 23.995 | +0.28 (+1.18%) | 6,387,794 |
| 27 Dec 2017 | CNY | 23.375 | 24.575 | 23.2 | 23.715 | 23.715 | +0.17 (+0.72%) | 6,299,368 |
| 26 Dec 2017 | CNY | 22.555 | 24.16 | 22.46 | 23.545 | 23.545 | +0.745 (+3.27%) | 6,417,918 |
| 25 Dec 2017 | CNY | 21.935 | 22.94 | 21.255 | 22.8 | 22.8 | +0.745 (+3.38%) | 4,624,474 |
| 22 Dec 2017 | CNY | 21.65 | 22.715 | 21.5 | 22.055 | 22.055 | +0.355 (+1.64%) | 3,951,440 |
| 21 Dec 2017 | CNY | 21.255 | 21.96 | 20.96 | 21.7 | 21.7 | +0.36 (+1.69%) | 2,929,650 |
| 20 Dec 2017 | CNY | 22.045 | 22.095 | 21.23 | 21.34 | 21.34 | -0.64 (-2.91%) | 2,843,850 |
| 19 Dec 2017 | CNY | 22 | 22.285 | 21.9 | 21.98 | 21.98 | +0.025 (+0.11%) | 2,107,674 |
| 18 Dec 2017 | CNY | 22.55 | 22.57 | 21.81 | 21.955 | 21.955 | -0.51 (-2.27%) | 2,811,992 |
| 15 Dec 2017 | CNY | 22.995 | 23.435 | 22.305 | 22.465 | 22.465 | -0.585 (-2.54%) | 3,985,170 |
| 14 Dec 2017 | CNY | 22.805 | 23.095 | 22.55 | 23.05 | 23.05 | +0.04 (+0.17%) | 3,776,846 |
| 13 Dec 2017 | CNY | 22.5 | 23.195 | 22.255 | 23.01 | 23.01 | +0.51 (+2.27%) | 4,399,446 |
| 12 Dec 2017 | CNY | 22.565 | 23.94 | 22.15 | 22.5 | 22.5 | -0.07 (-0.31%) | 5,840,884 |
| 11 Dec 2017 | CNY | 22.255 | 22.825 | 22.255 | 22.57 | 22.57 | +0.2 (+0.89%) | 3,836,910 |
