| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 17.74 | 17.81 | 17.57 | 17.69 | 17.69 | -0.03 (-0.17%) | 8,017,798 |
| 22 Jan 2018 | CNY | 17.46 | 17.73 | 17.4 | 17.72 | 17.72 | +0.18 (+1.03%) | 9,708,945 |
| 19 Jan 2018 | CNY | 17.7 | 17.73 | 17.51 | 17.54 | 17.54 | -0.16 (-0.90%) | 11,604,154 |
| 18 Jan 2018 | CNY | 17.63 | 17.75 | 17.63 | 17.7 | 17.7 | 0.0 (0.0%) | 7,534,783 |
| 17 Jan 2018 | CNY | 17.89 | 17.89 | 17.56 | 17.7 | 17.7 | -0.17 (-0.95%) | 9,246,216 |
| 16 Jan 2018 | CNY | 17.73 | 17.87 | 17.65 | 17.87 | 17.87 | +0.1 (+0.56%) | 8,745,136 |
| 15 Jan 2018 | CNY | 18.06 | 18.1 | 17.72 | 17.77 | 17.77 | -0.23 (-1.28%) | 9,974,413 |
| 12 Jan 2018 | CNY | 17.98 | 18.09 | 17.95 | 18 | 18 | 0.0 (0.0%) | 6,453,630 |
| 11 Jan 2018 | CNY | 18.15 | 18.25 | 17.93 | 18 | 18 | -0.3 (-1.64%) | 14,926,579 |
| 10 Jan 2018 | CNY | 18.43 | 18.44 | 18.09 | 18.3 | 18.3 | -0.13 (-0.71%) | 8,805,663 |
| 9 Jan 2018 | CNY | 18.27 | 18.45 | 18.22 | 18.43 | 18.43 | +0.13 (+0.71%) | 10,841,133 |
| 8 Jan 2018 | CNY | 18.47 | 18.49 | 18.19 | 18.3 | 18.3 | -0.14 (-0.76%) | 12,005,362 |
| 5 Jan 2018 | CNY | 18.26 | 18.47 | 18.25 | 18.44 | 18.44 | +0.11 (+0.60%) | 9,841,547 |
| 4 Jan 2018 | CNY | 18.35 | 18.42 | 18.24 | 18.33 | 18.33 | -0.04 (-0.22%) | 8,339,226 |
| 3 Jan 2018 | CNY | 18.19 | 18.49 | 18.14 | 18.37 | 18.37 | +0.15 (+0.82%) | 12,246,347 |
| 2 Jan 2018 | CNY | 18.11 | 18.28 | 17.93 | 18.22 | 18.22 | +0.38 (+2.13%) | 13,917,384 |
| 29 Dec 2017 | CNY | 17.96 | 17.98 | 17.78 | 17.84 | 17.84 | -0.08 (-0.45%) | 7,491,069 |
| 28 Dec 2017 | CNY | 18.02 | 18.04 | 17.78 | 17.92 | 17.92 | -0.12 (-0.67%) | 5,363,411 |
| 27 Dec 2017 | CNY | 18.22 | 18.22 | 17.89 | 18.04 | 18.04 | -0.2 (-1.10%) | 6,371,570 |
| 26 Dec 2017 | CNY | 18.1 | 18.55 | 18.04 | 18.24 | 18.24 | +0.07 (+0.39%) | 9,092,710 |
| 25 Dec 2017 | CNY | 18.16 | 18.23 | 18 | 18.17 | 18.17 | +0.01 (+0.06%) | 5,084,920 |
| 22 Dec 2017 | CNY | 18.08 | 18.25 | 18.01 | 18.16 | 18.16 | +0.16 (+0.89%) | 6,057,052 |
| 21 Dec 2017 | CNY | 17.99 | 18.11 | 17.78 | 18 | 18 | -0.05 (-0.28%) | 6,723,155 |
| 20 Dec 2017 | CNY | 18.13 | 18.27 | 17.9 | 18.05 | 18.05 | +0.02 (+0.11%) | 7,784,178 |
| 19 Dec 2017 | CNY | 17.85 | 18.05 | 17.85 | 18.03 | 18.03 | +0.15 (+0.84%) | 5,070,634 |
| 18 Dec 2017 | CNY | 17.88 | 18.02 | 17.77 | 17.88 | 17.88 | 0.0 (0.0%) | 4,555,930 |
| 15 Dec 2017 | CNY | 18.2 | 18.2 | 17.75 | 17.88 | 17.88 | -0.3 (-1.65%) | 7,228,049 |
| 14 Dec 2017 | CNY | 18.24 | 18.26 | 18.13 | 18.18 | 18.18 | -0.05 (-0.27%) | 4,542,748 |
| 13 Dec 2017 | CNY | 18.18 | 18.31 | 18.11 | 18.23 | 18.23 | +0.12 (+0.66%) | 4,475,688 |
| 12 Dec 2017 | CNY | 18.2 | 18.34 | 18.1 | 18.11 | 18.11 | -0.18 (-0.98%) | 6,468,979 |
