| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 19.4231 | 20.7615 | 19.1 | 20.6154 | 20.6154 | +1.385 (+7.20%) | 3,049,220 |
| 22 Jan 2018 | CNY | 19.3077 | 19.4615 | 19.0923 | 19.2308 | 19.2308 | -0.061 (-0.32%) | 300,170 |
| 19 Jan 2018 | CNY | 19.3539 | 19.4385 | 19.2692 | 19.2923 | 19.2923 | 0.0 (0.0%) | 223,730 |
| 18 Jan 2018 | CNY | 19.4615 | 19.5077 | 19.0077 | 19.2923 | 19.2923 | -0.169 (-0.87%) | 458,356 |
| 17 Jan 2018 | CNY | 19.4769 | 19.4769 | 19.2385 | 19.4615 | 19.4615 | -0.015 (-0.08%) | 431,470 |
| 16 Jan 2018 | CNY | 19.5462 | 19.9231 | 19.4615 | 19.4769 | 19.4769 | -0.431 (-2.16%) | 681,530 |
| 15 Jan 2018 | CNY | 20.4615 | 20.4846 | 19.8231 | 19.9077 | 19.9077 | -0.492 (-2.41%) | 1,665,820 |
| 12 Jan 2018 | CNY | 20.2154 | 20.5923 | 19.6385 | 20.4 | 20.4 | +0.2 (+0.99%) | 2,589,852 |
| 11 Jan 2018 | CNY | 19.5462 | 20.5692 | 19.3462 | 20.2 | 20.2 | +0.654 (+3.34%) | 2,213,010 |
| 10 Jan 2018 | CNY | 19.5231 | 19.5846 | 19.3231 | 19.5462 | 19.5462 | +0.062 (+0.32%) | 1,789,580 |
| 9 Jan 2018 | CNY | 19.5308 | 19.6 | 19.2923 | 19.4846 | 19.4846 | +0.008 (+0.04%) | 1,646,710 |
| 8 Jan 2018 | CNY | 19.7 | 19.7846 | 19.4615 | 19.4769 | 19.4769 | -0.285 (-1.44%) | 482,950 |
| 5 Jan 2018 | CNY | 19.7308 | 19.8 | 19.2308 | 19.7615 | 19.7615 | -0.046 (-0.23%) | 1,524,133 |
| 4 Jan 2018 | CNY | 19.9077 | 19.9077 | 19.6308 | 19.8077 | 19.8077 | -0.177 (-0.89%) | 1,230,910 |
| 3 Jan 2018 | CNY | 20.2308 | 20.2308 | 19.5 | 19.9846 | 19.9846 | -0.008 (-0.04%) | 1,013,816 |
| 2 Jan 2018 | CNY | 19.9231 | 20.2846 | 19.9231 | 19.9923 | 19.9923 | -0.231 (-1.14%) | 390,260 |
| 29 Dec 2017 | CNY | 20.0846 | 20.3077 | 19.8462 | 20.2231 | 20.2231 | +0.115 (+0.57%) | 487,890 |
| 28 Dec 2017 | CNY | 20.5308 | 20.5308 | 19.9615 | 20.1077 | 20.1077 | +0.108 (+0.54%) | 536,900 |
| 27 Dec 2017 | CNY | 20.1769 | 20.2385 | 19.9846 | 20 | 20 | -0.008 (-0.04%) | 406,510 |
| 26 Dec 2017 | CNY | 20.1539 | 20.2539 | 19.8539 | 20.0077 | 20.0077 | -0.108 (-0.54%) | 535,744 |
| 25 Dec 2017 | CNY | 20.0077 | 20.2077 | 19.7692 | 20.1154 | 20.1154 | +0.038 (+0.19%) | 534,495 |
| 22 Dec 2017 | CNY | 20.2154 | 20.2154 | 19.8692 | 20.0769 | 20.0769 | -0.046 (-0.23%) | 395,192 |
| 21 Dec 2017 | CNY | 20.2308 | 20.2308 | 19.8539 | 20.1231 | 20.1231 | -0.008 (-0.04%) | 487,370 |
| 20 Dec 2017 | CNY | 20.3231 | 20.4462 | 19.7769 | 20.1308 | 20.1308 | -0.269 (-1.32%) | 661,570 |
| 19 Dec 2017 | CNY | 20.5077 | 20.6539 | 20.4 | 20.4 | 20.4 | -0.154 (-0.75%) | 469,690 |
| 18 Dec 2017 | CNY | 20.2846 | 20.5769 | 20.1923 | 20.5539 | 20.5539 | +0.269 (+1.33%) | 641,160 |
| 15 Dec 2017 | CNY | 20.8231 | 20.8231 | 20.1231 | 20.2846 | 20.2846 | -0.562 (-2.69%) | 820,820 |
| 14 Dec 2017 | CNY | 20.9 | 21.1308 | 20.7462 | 20.8462 | 20.8462 | -0.123 (-0.59%) | 761,143 |
| 13 Dec 2017 | CNY | 20.8154 | 21.1385 | 20.5462 | 20.9692 | 20.9692 | +0.154 (+0.74%) | 1,311,700 |
| 12 Dec 2017 | CNY | 20.6923 | 20.8692 | 20.3923 | 20.8154 | 20.8154 | +0.031 (+0.15%) | 1,063,124 |
