| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2018 | CNY | 18.7268 | 19.3796 | 18.5093 | 18.7018 | 18.7018 | +0.03 (+0.16%) | 2,661,924 |
| 29 Dec 2017 | CNY | 17.7265 | 18.7393 | 17.684 | 18.6718 | 18.6718 | +0.853 (+4.79%) | 2,816,207 |
| 28 Dec 2017 | CNY | 17.894 | 18.0041 | 17.6314 | 17.819 | 17.819 | -0.107 (-0.60%) | 1,443,073 |
| 27 Dec 2017 | CNY | 18.0916 | 18.7418 | 17.884 | 17.9265 | 17.9265 | -0.315 (-1.73%) | 2,609,047 |
| 26 Dec 2017 | CNY | 17.729 | 18.3692 | 17.4014 | 18.2417 | 18.2417 | +0.513 (+2.89%) | 2,492,349 |
| 25 Dec 2017 | CNY | 17.0262 | 18.3817 | 16.9812 | 17.729 | 17.729 | +0.515 (+2.99%) | 2,967,056 |
| 22 Dec 2017 | CNY | 17.1488 | 17.5214 | 17.1238 | 17.2138 | 17.2138 | +0.01 (+0.06%) | 1,184,439 |
| 21 Dec 2017 | CNY | 17.0262 | 17.4064 | 16.6661 | 17.2038 | 17.2038 | -0.062 (-0.36%) | 1,769,753 |
| 20 Dec 2017 | CNY | 17.2788 | 17.8565 | 17.1488 | 17.2663 | 17.2663 | -0.072 (-0.42%) | 2,750,631 |
| 19 Dec 2017 | CNY | 16.8562 | 17.749 | 16.7761 | 17.3388 | 17.3388 | +0.518 (+3.08%) | 3,897,848 |
| 18 Dec 2017 | CNY | 17.3363 | 17.3363 | 16.506 | 16.8211 | 16.8211 | -0.455 (-2.63%) | 1,946,125 |
| 15 Dec 2017 | CNY | 17.6014 | 17.6014 | 16.9762 | 17.2763 | 17.2763 | -0.418 (-2.36%) | 3,360,409 |
| 14 Dec 2017 | CNY | 17.7915 | 18.0066 | 17.4489 | 17.694 | 17.694 | +0.1 (+0.57%) | 2,823,369 |
| 13 Dec 2017 | CNY | 17.2013 | 17.8815 | 17.0612 | 17.5939 | 17.5939 | +0.323 (+1.87%) | 2,347,542 |
| 12 Dec 2017 | CNY | 18.4267 | 18.4267 | 17.2263 | 17.2713 | 17.2713 | -0.89 (-4.90%) | 3,047,287 |
| 11 Dec 2017 | CNY | 18.6293 | 18.6293 | 17.729 | 18.1616 | 18.1616 | -0.12 (-0.66%) | 2,582,700 |
| 8 Dec 2017 | CNY | 18.2242 | 18.7569 | 18.0566 | 18.2817 | 18.2817 | +0.035 (+0.19%) | 2,404,322 |
| 7 Dec 2017 | CNY | 18.0116 | 18.7569 | 17.7065 | 18.2467 | 18.2467 | -0.42 (-2.25%) | 3,549,503 |
| 6 Dec 2017 | CNY | 17.884 | 18.7769 | 17.2063 | 18.6668 | 18.6668 | -2.216 (-10.61%) | 5,910,677 |
| 4 Dec 2017 | CNY | 21.7079 | 21.9955 | 20.5775 | 20.8826 | 20.8826 | -1.22 (-5.52%) | 1,678,187 |
| 1 Dec 2017 | CNY | 21.833 | 22.5032 | 21.833 | 22.1031 | 22.1031 | -0.003 (-0.01%) | 510,213 |
| 30 Nov 2017 | CNY | 22.4082 | 22.6258 | 21.798 | 22.1056 | 22.1056 | -0.398 (-1.77%) | 910,067 |
| 29 Nov 2017 | CNY | 22.4707 | 22.6533 | 22.013 | 22.5032 | 22.5032 | +0.145 (+0.65%) | 888,075 |
| 28 Nov 2017 | CNY | 21.4603 | 22.4032 | 21.4578 | 22.3582 | 22.3582 | +0.838 (+3.89%) | 942,487 |
| 27 Nov 2017 | CNY | 23.0084 | 23.0084 | 21.5079 | 21.5204 | 21.5204 | -1.753 (-7.53%) | 1,707,776 |
| 24 Nov 2017 | CNY | 22.4732 | 23.7587 | 22.4732 | 23.2735 | 23.2735 | +0.458 (+2.01%) | 1,754,071 |
| 23 Nov 2017 | CNY | 23.6011 | 24.0088 | 22.0456 | 22.8158 | 22.8158 | -0.778 (-3.30%) | 1,986,074 |
| 22 Nov 2017 | CNY | 23.6136 | 24.584 | 22.8834 | 23.5936 | 23.5936 | -0.02 (-0.08%) | 2,100,497 |
| 21 Nov 2017 | CNY | 23.6311 | 24.2439 | 23.0109 | 23.6136 | 23.6136 | -0.35 (-1.46%) | 2,192,019 |
| 20 Nov 2017 | CNY | 21.883 | 24.0263 | 20.7576 | 23.9638 | 23.9638 | +2.076 (+9.48%) | 3,510,306 |
