| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | CNY | 20.11 | 20.26 | 19.85 | 20.24 | 20.24 | +0.07 (+0.35%) | 4,312,827 |
| 10 Jan 2018 | CNY | 20.27 | 20.76 | 19.85 | 20.17 | 20.17 | -0.34 (-1.66%) | 5,372,000 |
| 9 Jan 2018 | CNY | 21.03 | 21.06 | 20.42 | 20.51 | 20.51 | -0.34 (-1.63%) | 6,752,056 |
| 8 Jan 2018 | CNY | 20.7 | 21.28 | 20.6 | 20.85 | 20.85 | -0.31 (-1.47%) | 7,343,478 |
| 5 Jan 2018 | CNY | 20.6 | 22.18 | 20.6 | 21.16 | 21.16 | +0.21 (+1.00%) | 11,215,948 |
| 4 Jan 2018 | CNY | 20.52 | 21.38 | 20.28 | 20.95 | 20.95 | +0.43 (+2.10%) | 11,783,213 |
| 3 Jan 2018 | CNY | 20.23 | 20.86 | 20.07 | 20.52 | 20.52 | +0.04 (+0.20%) | 8,258,692 |
| 2 Jan 2018 | CNY | 20.09 | 21.05 | 20.02 | 20.48 | 20.48 | +0.32 (+1.59%) | 8,319,459 |
| 29 Dec 2017 | CNY | 20.15 | 20.33 | 19.8 | 20.16 | 20.16 | 0.0 (0.0%) | 4,841,115 |
| 28 Dec 2017 | CNY | 20.27 | 20.59 | 20.1 | 20.16 | 20.16 | -0.12 (-0.59%) | 6,672,873 |
| 27 Dec 2017 | CNY | 20.7 | 20.97 | 20.23 | 20.28 | 20.28 | -0.58 (-2.78%) | 10,018,752 |
| 26 Dec 2017 | CNY | 18.8 | 20.86 | 18.71 | 20.86 | 20.86 | +1.9 (+10.02%) | 8,594,937 |
| 25 Dec 2017 | CNY | 19.98 | 20 | 18.9 | 18.96 | 18.96 | -1.17 (-5.81%) | 7,418,594 |
| 22 Dec 2017 | CNY | 20.32 | 20.46 | 20.04 | 20.13 | 20.13 | -0.12 (-0.59%) | 5,224,971 |
| 21 Dec 2017 | CNY | 20.02 | 20.33 | 19.83 | 20.25 | 20.25 | +0.05 (+0.25%) | 4,982,510 |
| 20 Dec 2017 | CNY | 20.25 | 20.76 | 20.05 | 20.2 | 20.2 | -0.28 (-1.37%) | 5,704,579 |
| 19 Dec 2017 | CNY | 20.51 | 20.66 | 20.15 | 20.48 | 20.48 | -0.35 (-1.68%) | 8,153,917 |
| 18 Dec 2017 | CNY | 20.44 | 21.52 | 19.8 | 20.83 | 20.83 | +0.36 (+1.76%) | 12,935,377 |
| 15 Dec 2017 | CNY | 20.99 | 21.37 | 20.42 | 20.47 | 20.47 | +0.1 (+0.49%) | 14,961,891 |
| 14 Dec 2017 | CNY | 18.7 | 20.37 | 18.62 | 20.37 | 20.37 | +1.85 (+9.99%) | 8,589,588 |
| 13 Dec 2017 | CNY | 18.35 | 18.58 | 18.34 | 18.52 | 18.52 | +0.19 (+1.04%) | 1,848,500 |
| 12 Dec 2017 | CNY | 18.73 | 18.85 | 18.25 | 18.33 | 18.33 | -0.46 (-2.45%) | 2,968,460 |
| 11 Dec 2017 | CNY | 18.45 | 18.84 | 18.45 | 18.79 | 18.79 | +0.35 (+1.90%) | 3,150,830 |
| 8 Dec 2017 | CNY | 18.28 | 18.64 | 18.1 | 18.44 | 18.44 | +0.03 (+0.16%) | 2,814,684 |
| 7 Dec 2017 | CNY | 18.43 | 18.69 | 18.26 | 18.41 | 18.41 | -0.01 (-0.05%) | 3,005,842 |
| 6 Dec 2017 | CNY | 18.23 | 18.5 | 17.88 | 18.42 | 18.42 | +0.19 (+1.04%) | 3,373,376 |
| 5 Dec 2017 | CNY | 19.38 | 19.6 | 17.68 | 18.23 | 18.23 | -1.21 (-6.22%) | 6,039,140 |
| 4 Dec 2017 | CNY | 19.47 | 19.9 | 19.38 | 19.44 | 19.44 | -0.24 (-1.22%) | 2,953,500 |
| 1 Dec 2017 | CNY | 19.25 | 19.98 | 19.23 | 19.68 | 19.68 | +0.08 (+0.41%) | 3,343,561 |
| 30 Nov 2017 | CNY | 20.23 | 20.83 | 19.51 | 19.6 | 19.6 | -0.62 (-3.07%) | 6,847,596 |
