| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | CNY | 18.8571 | 18.9071 | 18.4571 | 18.5786 | 18.5786 | -0.157 (-0.84%) | 3,428,569 |
| 8 Jan 2018 | CNY | 18.1786 | 18.7571 | 18.1143 | 18.7357 | 18.7357 | +0.6 (+3.31%) | 3,900,765 |
| 5 Jan 2018 | CNY | 18.1357 | 18.2929 | 18.0071 | 18.1357 | 18.1357 | -0.007 (-0.04%) | 2,377,471 |
| 4 Jan 2018 | CNY | 18.3929 | 18.4286 | 18.0286 | 18.1429 | 18.1429 | -0.286 (-1.55%) | 3,168,383 |
| 3 Jan 2018 | CNY | 18.6 | 18.6286 | 18.0143 | 18.4286 | 18.4286 | -0.414 (-2.20%) | 5,251,194 |
| 2 Jan 2018 | CNY | 19.1429 | 19.1571 | 18.7214 | 18.8429 | 18.8429 | -0.064 (-0.34%) | 3,164,033 |
| 29 Dec 2017 | CNY | 19.2929 | 19.4286 | 18.6929 | 18.9071 | 18.9071 | -0.572 (-2.93%) | 3,796,073 |
| 28 Dec 2017 | CNY | 18.6357 | 19.7 | 18.6214 | 19.4786 | 19.4786 | +0.679 (+3.61%) | 6,273,163 |
| 27 Dec 2017 | CNY | 18.95 | 19.5071 | 18.7429 | 18.8 | 18.8 | -0.371 (-1.94%) | 4,843,440 |
| 26 Dec 2017 | CNY | 18.3286 | 19.6429 | 18.2857 | 19.1714 | 19.1714 | +0.621 (+3.35%) | 7,025,027 |
| 25 Dec 2017 | CNY | 17.8571 | 18.7571 | 17.6429 | 18.55 | 18.55 | +0.514 (+2.85%) | 4,977,203 |
| 22 Dec 2017 | CNY | 17.5 | 19.2857 | 17.5 | 18.0357 | 18.0357 | +0.457 (+2.60%) | 4,882,981 |
| 21 Dec 2017 | CNY | 17.3571 | 17.85 | 17 | 17.5786 | 17.5786 | +0.179 (+1.03%) | 2,835,490 |
| 20 Dec 2017 | CNY | 17.7143 | 17.7857 | 17.1857 | 17.4 | 17.4 | -0.414 (-2.33%) | 1,966,165 |
| 19 Dec 2017 | CNY | 17.4 | 17.9429 | 17.3 | 17.8143 | 17.8143 | +0.457 (+2.63%) | 3,009,718 |
| 18 Dec 2017 | CNY | 17.4857 | 17.4857 | 16.95 | 17.3571 | 17.3571 | -0.007 (-0.04%) | 1,909,828 |
| 15 Dec 2017 | CNY | 17.7286 | 17.7286 | 17.2214 | 17.3643 | 17.3643 | -0.407 (-2.29%) | 2,142,679 |
| 14 Dec 2017 | CNY | 17.6 | 17.8214 | 17.2286 | 17.7714 | 17.7714 | +0.157 (+0.89%) | 2,354,861 |
| 13 Dec 2017 | CNY | 17.1357 | 17.7357 | 17.1357 | 17.6143 | 17.6143 | +0.321 (+1.86%) | 1,962,601 |
| 12 Dec 2017 | CNY | 18.1429 | 18.1429 | 17.2571 | 17.2929 | 17.2929 | -0.921 (-5.06%) | 3,390,744 |
| 11 Dec 2017 | CNY | 18.0929 | 18.3286 | 17.8571 | 18.2143 | 18.2143 | +0.1 (+0.55%) | 2,731,745 |
| 8 Dec 2017 | CNY | 17.5571 | 18.7857 | 17.5429 | 18.1143 | 18.1143 | +0.529 (+3.01%) | 3,935,831 |
| 7 Dec 2017 | CNY | 17.8071 | 18.1929 | 17.5571 | 17.5857 | 17.5857 | -0.357 (-1.99%) | 2,607,343 |
| 6 Dec 2017 | CNY | 17.3571 | 18.0357 | 17.2286 | 17.9429 | 17.9429 | +0.736 (+4.28%) | 3,461,046 |
| 5 Dec 2017 | CNY | 17.5 | 17.9714 | 16.6857 | 17.2071 | 17.2071 | -0.779 (-4.33%) | 3,961,108 |
| 4 Dec 2017 | CNY | 19.6429 | 19.6857 | 17.9857 | 17.9857 | 17.9857 | -2 (-10.01%) | 5,414,810 |
| 1 Dec 2017 | CNY | 20 | 20.1429 | 19.8 | 19.9857 | 19.9857 | -0.293 (-1.44%) | 3,162,835 |
| 30 Nov 2017 | CNY | 20.1143 | 20.4786 | 19.8214 | 20.2786 | 20.2786 | +0.257 (+1.28%) | 5,043,799 |
| 29 Nov 2017 | CNY | 20.1429 | 20.2857 | 19.4214 | 20.0214 | 20.0214 | -0.3 (-1.48%) | 5,665,037 |
| 28 Nov 2017 | CNY | 18.8214 | 20.3214 | 18.8214 | 20.3214 | 20.3214 | +1.85 (+10.02%) | 6,402,065 |
