| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 18.4816 | 19.4355 | 17.8213 | 18.6311 | 18.6311 | -0.606 (-3.15%) | 3,502,005 |
| 19 Jan 2018 | CNY | 19.4083 | 19.4083 | 18.6691 | 19.2371 | 19.2371 | -0.09 (-0.46%) | 1,033,289 |
| 18 Jan 2018 | CNY | 19.18 | 19.642 | 18.9681 | 19.3268 | 19.3268 | +0.027 (+0.14%) | 541,058 |
| 17 Jan 2018 | CNY | 19.3295 | 19.536 | 18.5142 | 19.2996 | 19.2996 | +0.011 (+0.06%) | 1,234,814 |
| 16 Jan 2018 | CNY | 19.1855 | 19.8268 | 19.161 | 19.2887 | 19.2887 | -0.163 (-0.84%) | 1,131,192 |
| 15 Jan 2018 | CNY | 19.1773 | 20.5388 | 19.055 | 19.4518 | 19.4518 | +0.25 (+1.30%) | 2,493,709 |
| 12 Jan 2018 | CNY | 19.8268 | 19.8268 | 19.0224 | 19.2018 | 19.2018 | -0.573 (-2.90%) | 1,630,337 |
| 11 Jan 2018 | CNY | 20.517 | 20.517 | 19.5931 | 19.7751 | 19.7751 | -0.432 (-2.14%) | 2,107,087 |
| 10 Jan 2018 | CNY | 19.1311 | 21.1638 | 19.0605 | 20.2072 | 20.2072 | +0.929 (+4.82%) | 4,007,343 |
| 9 Jan 2018 | CNY | 18.9681 | 19.3539 | 18.8865 | 19.2778 | 19.2778 | -0.014 (-0.07%) | 1,737,882 |
| 8 Jan 2018 | CNY | 18.0251 | 19.4246 | 17.8267 | 19.2914 | 19.2914 | +1.139 (+6.27%) | 3,830,757 |
| 5 Jan 2018 | CNY | 17.6664 | 18.2153 | 17.6664 | 18.1528 | 18.1528 | +0.383 (+2.16%) | 1,773,856 |
| 4 Jan 2018 | CNY | 17.1202 | 17.7914 | 17.1202 | 17.7696 | 17.7696 | +0.636 (+3.71%) | 1,838,228 |
| 3 Jan 2018 | CNY | 17.5169 | 17.6066 | 17.0332 | 17.1338 | 17.1338 | -0.266 (-1.53%) | 902,672 |
| 2 Jan 2018 | CNY | 17.3104 | 17.7995 | 17.3104 | 17.4001 | 17.4001 | +0.092 (+0.53%) | 1,056,859 |
| 29 Dec 2017 | CNY | 17.6637 | 17.9082 | 16.9816 | 17.3077 | 17.3077 | -0.206 (-1.18%) | 1,114,239 |
| 28 Dec 2017 | CNY | 17.0223 | 18.0305 | 16.862 | 17.5142 | 17.5142 | +0.66 (+3.92%) | 1,346,097 |
| 27 Dec 2017 | CNY | 16.7587 | 17.2289 | 16.6066 | 16.8539 | 16.8539 | +0.109 (+0.65%) | 1,140,024 |
| 26 Dec 2017 | CNY | 16.5767 | 16.9164 | 16.4707 | 16.7452 | 16.7452 | +0.226 (+1.37%) | 1,070,842 |
| 25 Dec 2017 | CNY | 17.0577 | 17.1202 | 16.4951 | 16.5196 | 16.5196 | -0.709 (-4.12%) | 1,324,017 |
| 22 Dec 2017 | CNY | 17.5278 | 17.5278 | 16.8212 | 17.2289 | 17.2289 | -0.353 (-2.01%) | 1,536,317 |
| 21 Dec 2017 | CNY | 16.2343 | 17.9463 | 16.2343 | 17.5821 | 17.5821 | +0.761 (+4.52%) | 2,799,977 |
| 20 Dec 2017 | CNY | 16.1826 | 18.2343 | 16.1147 | 16.8212 | 16.8212 | -0.761 (-4.33%) | 3,869,768 |
| 19 Dec 2017 | CNY | 17.5821 | 17.5821 | 17.5821 | 17.5821 | 17.5821 | 0.0 (0.0%) | 0 |
| 18 Dec 2017 | CNY | 17.5821 | 17.5821 | 17.5821 | 17.5821 | 17.5821 | 0.0 (0.0%) | 0 |
| 15 Dec 2017 | CNY | 17.5821 | 17.5821 | 17.5821 | 17.5821 | 17.5821 | 0.0 (0.0%) | 0 |
| 14 Dec 2017 | CNY | 17.5821 | 17.5821 | 17.5821 | 17.5821 | 17.5821 | 0.0 (0.0%) | 0 |
| 13 Dec 2017 | CNY | 17.5821 | 17.5821 | 17.5821 | 17.5821 | 17.5821 | 0.0 (0.0%) | 0 |
| 12 Dec 2017 | CNY | 17.5821 | 17.5821 | 17.5821 | 17.5821 | 17.5821 | 0.0 (0.0%) | 0 |
| 11 Dec 2017 | CNY | 17.5821 | 17.5821 | 17.5821 | 17.5821 | 17.5821 | 0.0 (0.0%) | 0 |
