| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2018 | CNY | 18.2958 | 19.1638 | 18.1649 | 18.8768 | 18.8768 | +0.448 (+2.43%) | 15,971,062 |
| 18 Jan 2018 | CNY | 18.3693 | 18.6724 | 18.1878 | 18.429 | 18.429 | +0.053 (+0.29%) | 9,351,517 |
| 17 Jan 2018 | CNY | 18.05 | 18.5782 | 17.7653 | 18.3761 | 18.3761 | +0.446 (+2.48%) | 13,042,146 |
| 16 Jan 2018 | CNY | 17.724 | 18.3532 | 17.7217 | 17.9306 | 17.9306 | +0.271 (+1.53%) | 11,584,170 |
| 15 Jan 2018 | CNY | 18.8308 | 18.8308 | 17.5402 | 17.6597 | 17.6597 | -1.527 (-7.96%) | 18,019,077 |
| 12 Jan 2018 | CNY | 19.1983 | 20.1306 | 18.716 | 19.1868 | 19.1868 | -0.076 (-0.39%) | 19,337,930 |
| 11 Jan 2018 | CNY | 18.8377 | 19.4899 | 18.5139 | 19.2626 | 19.2626 | -0.315 (-1.61%) | 18,203,275 |
| 10 Jan 2018 | CNY | 19.4876 | 20.6634 | 19.405 | 19.5772 | 19.5772 | -0.103 (-0.52%) | 24,085,937 |
| 9 Jan 2018 | CNY | 18.886 | 19.6989 | 18.778 | 19.6805 | 19.6805 | +0.556 (+2.91%) | 21,106,421 |
| 8 Jan 2018 | CNY | 19.1294 | 19.212 | 18.4634 | 19.1248 | 19.1248 | -0.108 (-0.56%) | 18,286,321 |
| 5 Jan 2018 | CNY | 18.3716 | 19.7196 | 18.3716 | 19.2327 | 19.2327 | +0.79 (+4.28%) | 22,523,260 |
| 4 Jan 2018 | CNY | 18.3922 | 19.0329 | 18.2338 | 18.4427 | 18.4427 | -0.113 (-0.61%) | 14,467,420 |
| 3 Jan 2018 | CNY | 18.6448 | 18.886 | 17.9812 | 18.5553 | 18.5553 | -0.494 (-2.59%) | 17,415,096 |
| 2 Jan 2018 | CNY | 18.8354 | 19.4256 | 18.6012 | 19.049 | 19.049 | +0.482 (+2.60%) | 16,808,706 |
| 29 Dec 2017 | CNY | 19.7494 | 19.9515 | 18.4473 | 18.5667 | 18.5667 | -1.677 (-8.28%) | 23,565,537 |
| 28 Dec 2017 | CNY | 18.9457 | 20.6634 | 18.9457 | 20.2432 | 20.2432 | +0.652 (+3.33%) | 33,952,025 |
| 27 Dec 2017 | CNY | 18.0179 | 19.8734 | 17.8388 | 19.591 | 19.591 | +1.525 (+8.44%) | 35,388,755 |
| 26 Dec 2017 | CNY | 17.2555 | 18.5736 | 17.2555 | 18.0661 | 18.0661 | +0.576 (+3.30%) | 20,817,222 |
| 25 Dec 2017 | CNY | 18.0753 | 18.0753 | 17.0809 | 17.4897 | 17.4897 | -1.13 (-6.07%) | 22,149,243 |
| 22 Dec 2017 | CNY | 18.8125 | 19.9791 | 18.6035 | 18.6196 | 18.6196 | -0.478 (-2.50%) | 22,988,466 |
| 21 Dec 2017 | CNY | 19.3361 | 19.5083 | 18.3716 | 19.0972 | 19.0972 | -0.68 (-3.44%) | 24,450,148 |
| 20 Dec 2017 | CNY | 18.9342 | 20.7254 | 18.7344 | 19.777 | 19.777 | +0.85 (+4.49%) | 32,719,719 |
| 19 Dec 2017 | CNY | 18.3807 | 19.212 | 18.2361 | 18.9273 | 18.9273 | +0.078 (+0.41%) | 25,132,774 |
| 18 Dec 2017 | CNY | 20.025 | 20.025 | 18.6471 | 18.8492 | 18.8492 | +0.62 (+3.40%) | 39,067,888 |
| 15 Dec 2017 | CNY | 18.2292 | 18.2292 | 18.2292 | 18.2292 | 18.2292 | +1.658 (+10.01%) | 179,081 |
| 14 Dec 2017 | CNY | 16.5711 | 16.5711 | 16.5711 | 16.5711 | 16.5711 | +1.506 (+10.00%) | 33,965 |
| 13 Dec 2017 | CNY | 15.0647 | 15.0647 | 15.0647 | 15.0647 | 15.0647 | +1.369 (+9.99%) | 23,514 |
| 12 Dec 2017 | CNY | 11.4133 | 13.696 | 11.4133 | 13.696 | 13.696 | 0.0 (0.0%) | 49,210 |
