| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 22.3889 | 24.6444 | 22.1111 | 24.0944 | 24.0944 | +1.689 (+7.54%) | 26,979,366 |
| 12 Jan 2018 | CNY | 23.25 | 23.4944 | 22.0611 | 22.4056 | 22.4056 | -1.433 (-6.01%) | 24,205,104 |
| 11 Jan 2018 | CNY | 24.4167 | 25.5444 | 23.1444 | 23.8389 | 23.8389 | -0.505 (-2.08%) | 36,316,684 |
| 10 Jan 2018 | CNY | 21.6667 | 24.3444 | 21.3222 | 24.3444 | 24.3444 | +2.211 (+9.99%) | 37,218,736 |
| 9 Jan 2018 | CNY | 19.9889 | 22.1333 | 19.9167 | 22.1333 | 22.1333 | +2.011 (+9.99%) | 30,379,017 |
| 8 Jan 2018 | CNY | 19.6667 | 20.1222 | 19.2111 | 20.1222 | 20.1222 | +0.572 (+2.93%) | 9,436,132 |
| 5 Jan 2018 | CNY | 19.8333 | 19.9944 | 19.2778 | 19.55 | 19.55 | -0.3 (-1.51%) | 9,503,845 |
| 4 Jan 2018 | CNY | 19.6944 | 20.0611 | 19.6389 | 19.85 | 19.85 | -0.011 (-0.06%) | 6,731,001 |
| 3 Jan 2018 | CNY | 20.1278 | 20.1833 | 19.6944 | 19.8611 | 19.8611 | -0.4 (-1.97%) | 8,536,357 |
| 2 Jan 2018 | CNY | 19.95 | 20.4167 | 19.7222 | 20.2611 | 20.2611 | +0.328 (+1.64%) | 8,458,795 |
| 29 Dec 2017 | CNY | 21 | 21 | 19.8944 | 19.9333 | 19.9333 | -1.122 (-5.33%) | 13,558,444 |
| 28 Dec 2017 | CNY | 20.3056 | 21.25 | 20.0611 | 21.0556 | 21.0556 | +0.494 (+2.41%) | 16,398,505 |
| 27 Dec 2017 | CNY | 20.6944 | 21.4944 | 20.2778 | 20.5611 | 20.5611 | -0.395 (-1.88%) | 19,164,000 |
| 26 Dec 2017 | CNY | 19.9278 | 21.65 | 19.8389 | 20.9556 | 20.9556 | +0.8 (+3.97%) | 21,750,051 |
| 25 Dec 2017 | CNY | 19.0056 | 20.3667 | 18.75 | 20.1556 | 20.1556 | +0.733 (+3.78%) | 15,842,440 |
| 22 Dec 2017 | CNY | 19.3611 | 19.8944 | 19.3333 | 19.4222 | 19.4222 | -0.122 (-0.63%) | 10,342,517 |
| 21 Dec 2017 | CNY | 18.5 | 19.8167 | 18.3333 | 19.5444 | 19.5444 | +0.694 (+3.68%) | 11,659,712 |
| 20 Dec 2017 | CNY | 18.9056 | 19.3333 | 18.6722 | 18.85 | 18.85 | -0.056 (-0.29%) | 7,202,595 |
| 19 Dec 2017 | CNY | 18.9889 | 19.1056 | 18.5278 | 18.9056 | 18.9056 | -0.372 (-1.93%) | 8,669,952 |
| 18 Dec 2017 | CNY | 19.3944 | 19.9333 | 19.1778 | 19.2778 | 19.2778 | -0.011 (-0.06%) | 9,836,532 |
| 15 Dec 2017 | CNY | 19.5167 | 19.6778 | 19.0778 | 19.2889 | 19.2889 | -0.439 (-2.22%) | 7,695,943 |
| 14 Dec 2017 | CNY | 19.2222 | 19.9778 | 18.8333 | 19.7278 | 19.7278 | +0.561 (+2.93%) | 13,017,789 |
| 13 Dec 2017 | CNY | 18.4222 | 19.3167 | 18.2778 | 19.1667 | 19.1667 | +0.711 (+3.85%) | 9,480,319 |
| 12 Dec 2017 | CNY | 18.8556 | 18.9722 | 18.3889 | 18.4556 | 18.4556 | -0.739 (-3.85%) | 8,843,432 |
| 11 Dec 2017 | CNY | 18.5111 | 19.7167 | 18.4056 | 19.1944 | 19.1944 | +0.622 (+3.35%) | 12,314,242 |
| 8 Dec 2017 | CNY | 18.0611 | 19.0556 | 17.9556 | 18.5722 | 18.5722 | +0.189 (+1.03%) | 10,465,644 |
| 7 Dec 2017 | CNY | 19.3889 | 19.5444 | 18.35 | 18.3833 | 18.3833 | -0.945 (-4.89%) | 11,987,443 |
| 6 Dec 2017 | CNY | 19.1778 | 19.7778 | 18.7667 | 19.3278 | 19.3278 | -0.094 (-0.49%) | 12,034,049 |
| 5 Dec 2017 | CNY | 18.8944 | 19.8833 | 18.6222 | 19.4222 | 19.4222 | -0.35 (-1.77%) | 14,413,431 |
| 4 Dec 2017 | CNY | 20.9167 | 20.9778 | 19.7722 | 19.7722 | 19.7722 | -2.195 (-9.99%) | 14,389,354 |
