| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 23.27 | 23.44 | 22.71 | 23.38 | 23.38 | +0.37 (+1.61%) | 3,826,237 |
| 19 Jan 2018 | CNY | 23.22 | 23.45 | 22.97 | 23.01 | 23.01 | -0.27 (-1.16%) | 3,033,700 |
| 18 Jan 2018 | CNY | 23.25 | 23.44 | 22.98 | 23.28 | 23.28 | -0.02 (-0.09%) | 2,979,762 |
| 17 Jan 2018 | CNY | 22.63 | 23.57 | 22 | 23.3 | 23.3 | +0.67 (+2.96%) | 5,234,817 |
| 16 Jan 2018 | CNY | 22.09 | 22.88 | 22.07 | 22.63 | 22.63 | +0.37 (+1.66%) | 2,598,018 |
| 15 Jan 2018 | CNY | 22.95 | 23.06 | 22.21 | 22.26 | 22.26 | -0.82 (-3.55%) | 3,599,097 |
| 12 Jan 2018 | CNY | 23.19 | 23.36 | 22.86 | 23.08 | 23.08 | -0.29 (-1.24%) | 3,641,054 |
| 11 Jan 2018 | CNY | 23.23 | 23.62 | 23.23 | 23.37 | 23.37 | -0.02 (-0.09%) | 3,599,195 |
| 10 Jan 2018 | CNY | 23.62 | 23.8 | 23.16 | 23.39 | 23.39 | -0.43 (-1.81%) | 5,396,591 |
| 9 Jan 2018 | CNY | 23.9 | 24.08 | 23.62 | 23.82 | 23.82 | -0.35 (-1.45%) | 5,688,590 |
| 8 Jan 2018 | CNY | 23.68 | 24.66 | 23.67 | 24.17 | 24.17 | +0.23 (+0.96%) | 9,042,972 |
| 5 Jan 2018 | CNY | 23.05 | 24.5 | 22.92 | 23.94 | 23.94 | +0.76 (+3.28%) | 9,769,398 |
| 4 Jan 2018 | CNY | 22.85 | 23.48 | 22.85 | 23.18 | 23.18 | +0.43 (+1.89%) | 7,283,112 |
| 3 Jan 2018 | CNY | 22.87 | 22.87 | 22.56 | 22.75 | 22.75 | -0.22 (-0.96%) | 3,902,240 |
| 2 Jan 2018 | CNY | 22.66 | 23.12 | 22.49 | 22.97 | 22.97 | +0.31 (+1.37%) | 3,995,248 |
| 29 Dec 2017 | CNY | 22.83 | 22.98 | 22.45 | 22.66 | 22.66 | -0.17 (-0.74%) | 2,684,200 |
| 28 Dec 2017 | CNY | 22.16 | 22.94 | 22.13 | 22.83 | 22.83 | +0.43 (+1.92%) | 4,332,836 |
| 27 Dec 2017 | CNY | 22.05 | 22.95 | 22.05 | 22.4 | 22.4 | +0.33 (+1.50%) | 5,848,462 |
| 26 Dec 2017 | CNY | 21.52 | 22.1 | 21.43 | 22.07 | 22.07 | +0.55 (+2.56%) | 2,352,895 |
| 25 Dec 2017 | CNY | 21.72 | 21.9 | 21.33 | 21.52 | 21.52 | -0.37 (-1.69%) | 1,505,500 |
| 22 Dec 2017 | CNY | 21.81 | 22.15 | 21.81 | 21.89 | 21.89 | -0.03 (-0.14%) | 1,325,084 |
| 21 Dec 2017 | CNY | 22 | 22.07 | 21.5 | 21.92 | 21.92 | -0.18 (-0.81%) | 1,982,134 |
| 20 Dec 2017 | CNY | 22.57 | 22.68 | 22 | 22.1 | 22.1 | -0.44 (-1.95%) | 2,059,843 |
| 19 Dec 2017 | CNY | 22.51 | 22.7 | 22.31 | 22.54 | 22.54 | -0.18 (-0.79%) | 2,863,593 |
| 18 Dec 2017 | CNY | 21.97 | 22.79 | 21.96 | 22.72 | 22.72 | +0.81 (+3.70%) | 4,658,999 |
| 15 Dec 2017 | CNY | 21.93 | 22.13 | 21.75 | 21.91 | 21.91 | -0.05 (-0.23%) | 1,326,700 |
| 14 Dec 2017 | CNY | 22.1 | 22.12 | 21.82 | 21.96 | 21.96 | -0.14 (-0.63%) | 1,462,624 |
| 13 Dec 2017 | CNY | 21.78 | 22.15 | 21.67 | 22.1 | 22.1 | +0.26 (+1.19%) | 1,516,988 |
| 12 Dec 2017 | CNY | 22.43 | 22.45 | 21.8 | 21.84 | 21.84 | -0.69 (-3.06%) | 2,168,100 |
| 11 Dec 2017 | CNY | 22.33 | 22.67 | 22.13 | 22.53 | 22.53 | +0.25 (+1.12%) | 2,594,796 |
