| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 18 | 18.1 | 17.78 | 18.01 | 18.01 | +0.07 (+0.39%) | 2,231,351 |
| 19 Jan 2018 | CNY | 18.02 | 18.15 | 17.9 | 17.94 | 17.94 | -0.08 (-0.44%) | 3,221,033 |
| 18 Jan 2018 | CNY | 17.93 | 18.05 | 17.8 | 18.02 | 18.02 | +0.03 (+0.17%) | 3,270,447 |
| 17 Jan 2018 | CNY | 17.9 | 18.13 | 17.72 | 17.99 | 17.99 | +0.03 (+0.17%) | 4,870,111 |
| 16 Jan 2018 | CNY | 18.17 | 18.27 | 17.8 | 17.96 | 17.96 | -0.21 (-1.16%) | 4,630,775 |
| 15 Jan 2018 | CNY | 18.35 | 18.48 | 18.11 | 18.17 | 18.17 | -0.12 (-0.66%) | 3,399,830 |
| 12 Jan 2018 | CNY | 18.5 | 18.54 | 18.27 | 18.29 | 18.29 | -0.22 (-1.19%) | 4,694,585 |
| 11 Jan 2018 | CNY | 18.66 | 18.66 | 18.36 | 18.51 | 18.51 | -0.16 (-0.86%) | 3,864,680 |
| 10 Jan 2018 | CNY | 19.12 | 19.12 | 18.46 | 18.67 | 18.67 | -0.42 (-2.20%) | 3,976,500 |
| 9 Jan 2018 | CNY | 19.08 | 19.12 | 18.93 | 19.09 | 19.09 | +0.09 (+0.47%) | 3,532,179 |
| 8 Jan 2018 | CNY | 19.16 | 19.19 | 18.75 | 19 | 19 | -0.2 (-1.04%) | 3,034,432 |
| 5 Jan 2018 | CNY | 19.31 | 19.39 | 19.15 | 19.2 | 19.2 | -0.13 (-0.67%) | 851,000 |
| 4 Jan 2018 | CNY | 19.25 | 19.37 | 19.15 | 19.33 | 19.33 | +0.08 (+0.42%) | 1,812,723 |
| 3 Jan 2018 | CNY | 19.29 | 19.44 | 19.13 | 19.25 | 19.25 | -0.05 (-0.26%) | 2,277,185 |
| 2 Jan 2018 | CNY | 18.95 | 19.4 | 18.9 | 19.3 | 19.3 | +0.35 (+1.85%) | 3,675,406 |
| 29 Dec 2017 | CNY | 18.74 | 18.98 | 18.57 | 18.95 | 18.95 | +0.25 (+1.34%) | 2,451,620 |
| 28 Dec 2017 | CNY | 18.63 | 18.74 | 18.43 | 18.7 | 18.7 | +0.19 (+1.03%) | 2,305,152 |
| 27 Dec 2017 | CNY | 18.76 | 18.76 | 18.41 | 18.51 | 18.51 | -0.24 (-1.28%) | 2,079,688 |
| 26 Dec 2017 | CNY | 18.61 | 18.78 | 18.53 | 18.75 | 18.75 | +0.17 (+0.91%) | 1,352,834 |
| 25 Dec 2017 | CNY | 18.96 | 19.05 | 18.52 | 18.58 | 18.58 | -0.38 (-2.00%) | 1,675,481 |
| 22 Dec 2017 | CNY | 18.88 | 18.97 | 18.75 | 18.96 | 18.96 | +0.15 (+0.80%) | 2,432,716 |
| 21 Dec 2017 | CNY | 18.9 | 19.03 | 18.69 | 18.81 | 18.81 | -0.14 (-0.74%) | 1,831,930 |
| 20 Dec 2017 | CNY | 19.31 | 19.31 | 18.75 | 18.95 | 18.95 | -0.26 (-1.35%) | 2,647,881 |
| 19 Dec 2017 | CNY | 19.2 | 19.38 | 19.06 | 19.21 | 19.21 | -0.2 (-1.03%) | 3,614,117 |
| 18 Dec 2017 | CNY | 19.23 | 19.43 | 19.05 | 19.41 | 19.41 | +0.35 (+1.84%) | 1,746,207 |
| 15 Dec 2017 | CNY | 19.29 | 19.38 | 19.02 | 19.06 | 19.06 | -0.23 (-1.19%) | 1,474,522 |
| 14 Dec 2017 | CNY | 19.38 | 19.49 | 19.22 | 19.29 | 19.29 | -0.16 (-0.82%) | 1,907,084 |
| 13 Dec 2017 | CNY | 19.08 | 19.57 | 19.03 | 19.45 | 19.45 | +0.33 (+1.73%) | 3,080,519 |
| 12 Dec 2017 | CNY | 19.12 | 19.25 | 19 | 19.12 | 19.12 | 0.0 (0.0%) | 2,047,381 |
| 11 Dec 2017 | CNY | 19.13 | 19.27 | 19.01 | 19.12 | 19.12 | +0.01 (+0.05%) | 2,085,943 |
