| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 20.4028 | 20.4028 | 18.75 | 18.9444 | 18.9444 | -1.889 (-9.07%) | 13,217,171 |
| 19 Jan 2018 | CNY | 20.5972 | 22.2222 | 20.5972 | 20.8333 | 20.8333 | +0.076 (+0.37%) | 15,545,972 |
| 18 Jan 2018 | CNY | 21.1806 | 21.7569 | 20.75 | 20.7569 | 20.7569 | -1.118 (-5.11%) | 14,088,124 |
| 17 Jan 2018 | CNY | 20.5903 | 22.2222 | 19.8681 | 21.875 | 21.875 | +1.306 (+6.35%) | 21,665,151 |
| 16 Jan 2018 | CNY | 19.2917 | 21.2361 | 19.0486 | 20.5694 | 20.5694 | +0.847 (+4.30%) | 16,193,075 |
| 15 Jan 2018 | CNY | 19.4444 | 20.1875 | 18.4444 | 19.7222 | 19.7222 | -0.507 (-2.51%) | 14,796,224 |
| 12 Jan 2018 | CNY | 21.5139 | 22.5556 | 20.0903 | 20.2292 | 20.2292 | -0.472 (-2.28%) | 25,640,256 |
| 11 Jan 2018 | CNY | 18.6389 | 20.7014 | 18.4167 | 20.7014 | 20.7014 | +1.882 (+10.00%) | 14,581,837 |
| 10 Jan 2018 | CNY | 19.1528 | 19.2361 | 18.3403 | 18.8194 | 18.8194 | -0.521 (-2.69%) | 8,313,985 |
| 9 Jan 2018 | CNY | 18.7222 | 19.6528 | 18.5833 | 19.3403 | 19.3403 | +0.611 (+3.26%) | 11,523,994 |
| 8 Jan 2018 | CNY | 18.4722 | 18.7292 | 18.0417 | 18.7292 | 18.7292 | +0.125 (+0.67%) | 7,463,422 |
| 5 Jan 2018 | CNY | 18.9583 | 19.4028 | 18.5208 | 18.6042 | 18.6042 | -0.562 (-2.93%) | 6,640,018 |
| 4 Jan 2018 | CNY | 19.4722 | 19.7153 | 19.0972 | 19.1667 | 19.1667 | -0.493 (-2.51%) | 7,939,198 |
| 3 Jan 2018 | CNY | 19.2222 | 20.1389 | 18.5278 | 19.6597 | 19.6597 | +0.389 (+2.02%) | 13,467,358 |
| 2 Jan 2018 | CNY | 18.9236 | 19.3194 | 18.6111 | 19.2708 | 19.2708 | +0.597 (+3.20%) | 8,054,776 |
| 29 Dec 2017 | CNY | 18.9722 | 19.2639 | 18.2639 | 18.6736 | 18.6736 | -0.597 (-3.10%) | 9,616,229 |
| 28 Dec 2017 | CNY | 18.5208 | 19.6944 | 18.4444 | 19.2708 | 19.2708 | +0.111 (+0.58%) | 12,409,009 |
| 27 Dec 2017 | CNY | 19.9097 | 20.3403 | 19.1319 | 19.1597 | 19.1597 | -0.521 (-2.65%) | 16,706,495 |
| 26 Dec 2017 | CNY | 19.0625 | 20.7986 | 18.9931 | 19.6806 | 19.6806 | +0.396 (+2.05%) | 18,866,262 |
| 25 Dec 2017 | CNY | 18.5764 | 19.6181 | 18.4861 | 19.2847 | 19.2847 | +0.194 (+1.02%) | 15,464,450 |
| 22 Dec 2017 | CNY | 18.6111 | 19.6181 | 18.4097 | 19.0903 | 19.0903 | +0.583 (+3.15%) | 22,019,077 |
| 21 Dec 2017 | CNY | 16.6111 | 18.5069 | 16.4236 | 18.5069 | 18.5069 | +1.681 (+9.99%) | 14,030,029 |
| 20 Dec 2017 | CNY | 17.9514 | 18.0208 | 16.7569 | 16.8264 | 16.8264 | -1.34 (-7.38%) | 9,616,435 |
| 19 Dec 2017 | CNY | 17.5625 | 18.2986 | 17.4167 | 18.1667 | 18.1667 | +0.562 (+3.20%) | 11,427,517 |
| 18 Dec 2017 | CNY | 17.4028 | 17.8958 | 16.9653 | 17.6042 | 17.6042 | +0.222 (+1.28%) | 6,528,795 |
| 15 Dec 2017 | CNY | 17.4653 | 17.6111 | 16.9444 | 17.3819 | 17.3819 | -0.299 (-1.69%) | 7,818,059 |
| 14 Dec 2017 | CNY | 17.7639 | 17.9028 | 16.9444 | 17.6806 | 17.6806 | -0.167 (-0.93%) | 10,453,644 |
| 13 Dec 2017 | CNY | 17.3611 | 18.2569 | 17.2917 | 17.8472 | 17.8472 | +0.278 (+1.58%) | 10,040,791 |
| 12 Dec 2017 | CNY | 18.0347 | 18.3681 | 17.4444 | 17.5694 | 17.5694 | -0.812 (-4.42%) | 9,063,803 |
| 11 Dec 2017 | CNY | 18.0556 | 18.5903 | 17.5069 | 18.3819 | 18.3819 | +0.347 (+1.93%) | 18,239,758 |
