| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2018 | CNY | 17.5808 | 18.3248 | 17.3469 | 17.8997 | 17.8997 | +0.659 (+3.82%) | 13,125,096 |
| 23 Jan 2018 | CNY | 17.432 | 17.7041 | 16.9643 | 17.2407 | 17.2407 | -0.344 (-1.96%) | 7,295,301 |
| 22 Jan 2018 | CNY | 17.7253 | 17.8571 | 16.5816 | 17.585 | 17.585 | -0.353 (-1.97%) | 8,570,956 |
| 19 Jan 2018 | CNY | 17.9847 | 18.4099 | 17.8571 | 17.9379 | 17.9379 | -0.23 (-1.26%) | 7,870,474 |
| 18 Jan 2018 | CNY | 17.9124 | 18.5247 | 17.8954 | 18.1675 | 18.1675 | +0.009 (+0.05%) | 7,829,208 |
| 17 Jan 2018 | CNY | 19.0306 | 19.0306 | 17.432 | 18.159 | 18.159 | -1.19 (-6.15%) | 15,312,453 |
| 16 Jan 2018 | CNY | 19.1327 | 19.4515 | 18.8435 | 19.3495 | 19.3495 | +0.323 (+1.70%) | 12,196,058 |
| 15 Jan 2018 | CNY | 19.5578 | 19.6301 | 18.8138 | 19.0264 | 19.0264 | -1.411 (-6.91%) | 15,941,082 |
| 12 Jan 2018 | CNY | 21.2713 | 21.4711 | 20.3019 | 20.4379 | 20.4379 | -1.565 (-7.11%) | 22,468,794 |
| 11 Jan 2018 | CNY | 21.6071 | 22.9082 | 21.301 | 22.0026 | 22.0026 | +1.161 (+5.57%) | 32,589,041 |
| 10 Jan 2018 | CNY | 18.8138 | 20.8418 | 18.7543 | 20.8418 | 20.8418 | +1.896 (+10.01%) | 21,593,876 |
| 9 Jan 2018 | CNY | 19.0349 | 19.2475 | 18.665 | 18.9456 | 18.9456 | -0.306 (-1.59%) | 9,706,017 |
| 8 Jan 2018 | CNY | 19.1327 | 19.2857 | 18.6054 | 19.2517 | 19.2517 | -0.425 (-2.16%) | 15,732,918 |
| 5 Jan 2018 | CNY | 19.4813 | 20.7738 | 19.4813 | 19.6769 | 19.6769 | +0.23 (+1.18%) | 19,981,799 |
| 4 Jan 2018 | CNY | 18.7883 | 19.4855 | 18.7883 | 19.4473 | 19.4473 | +0.442 (+2.33%) | 14,780,817 |
| 3 Jan 2018 | CNY | 18.9158 | 19.3835 | 18.6565 | 19.0051 | 19.0051 | +0.009 (+0.04%) | 14,161,843 |
| 2 Jan 2018 | CNY | 19.0434 | 19.1964 | 18.5034 | 18.9966 | 18.9966 | +0.166 (+0.88%) | 10,335,736 |
| 29 Dec 2017 | CNY | 18.2951 | 19.0264 | 18.2951 | 18.8308 | 18.8308 | +0.102 (+0.55%) | 14,544,958 |
| 28 Dec 2017 | CNY | 19.5493 | 19.7492 | 18.4779 | 18.7287 | 18.7287 | -1.764 (-8.61%) | 24,401,590 |
| 27 Dec 2017 | CNY | 19.983 | 22.0068 | 19.8554 | 20.4932 | 20.4932 | +0.319 (+1.58%) | 27,836,423 |
| 26 Dec 2017 | CNY | 20.068 | 20.1998 | 19.3452 | 20.1743 | 20.1743 | -0.128 (-0.63%) | 18,462,562 |
| 25 Dec 2017 | CNY | 19.5153 | 20.4932 | 19.2942 | 20.3019 | 20.3019 | +0.672 (+3.42%) | 23,167,912 |
| 22 Dec 2017 | CNY | 20.1573 | 20.6633 | 19.5706 | 19.6301 | 19.6301 | -0.952 (-4.63%) | 22,652,295 |
| 21 Dec 2017 | CNY | 19.7789 | 21.5986 | 19.4813 | 20.5825 | 20.5825 | +0.604 (+3.02%) | 29,079,904 |
| 20 Dec 2017 | CNY | 19.7704 | 20.1956 | 19.392 | 19.9787 | 19.9787 | -0.14 (-0.70%) | 20,180,258 |
| 19 Dec 2017 | CNY | 19.1327 | 20.5782 | 18.7287 | 20.1191 | 20.1191 | +0.276 (+1.39%) | 23,931,230 |
| 18 Dec 2017 | CNY | 18.9073 | 20.7228 | 18.784 | 19.8427 | 19.8427 | +0.829 (+4.36%) | 28,143,592 |
| 15 Dec 2017 | CNY | 18.6565 | 19.8554 | 18.5799 | 19.0136 | 19.0136 | -0.344 (-1.78%) | 27,063,525 |
| 14 Dec 2017 | CNY | 18.0697 | 19.9277 | 17.8061 | 19.358 | 19.358 | +1.135 (+6.23%) | 32,591,146 |
| 13 Dec 2017 | CNY | 18.0782 | 18.3163 | 17.5893 | 18.2228 | 18.2228 | +4.379 (+31.63%) | 30,596,177 |
