| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | CNY | 17.0306 | 17.602 | 16.8469 | 17.4592 | 17.4592 | +0.316 (+1.85%) | 3,418,978 |
| 10 Jan 2018 | CNY | 17.6735 | 17.7347 | 16.9898 | 17.1429 | 17.1429 | -0.444 (-2.52%) | 3,083,669 |
| 9 Jan 2018 | CNY | 17.5408 | 17.7398 | 17.3674 | 17.5867 | 17.5867 | +0.025 (+0.15%) | 2,492,698 |
| 8 Jan 2018 | CNY | 17.6327 | 17.6429 | 17.2092 | 17.5612 | 17.5612 | -0.056 (-0.32%) | 3,204,897 |
| 5 Jan 2018 | CNY | 17.6582 | 17.6582 | 17.398 | 17.6174 | 17.6174 | -0.01 (-0.06%) | 2,664,827 |
| 4 Jan 2018 | CNY | 17.9082 | 18 | 17.5153 | 17.6276 | 17.6276 | -0.281 (-1.57%) | 4,238,899 |
| 3 Jan 2018 | CNY | 17.699 | 18.0204 | 17.4949 | 17.9082 | 17.9082 | +0.332 (+1.89%) | 4,858,853 |
| 2 Jan 2018 | CNY | 17.6378 | 17.7143 | 17.449 | 17.5765 | 17.5765 | +0.092 (+0.53%) | 2,541,827 |
| 29 Dec 2017 | CNY | 17.4133 | 17.6786 | 17.3469 | 17.4847 | 17.4847 | +0.066 (+0.38%) | 2,510,765 |
| 28 Dec 2017 | CNY | 17.2449 | 17.6429 | 17.1837 | 17.4184 | 17.4184 | +0.061 (+0.35%) | 3,520,548 |
| 27 Dec 2017 | CNY | 17.5 | 17.7449 | 17.2755 | 17.3571 | 17.3571 | -0.225 (-1.28%) | 4,871,856 |
| 26 Dec 2017 | CNY | 16.7857 | 17.6786 | 16.6837 | 17.5816 | 17.5816 | +0.745 (+4.42%) | 6,087,614 |
| 25 Dec 2017 | CNY | 16.949 | 17.2143 | 16.5816 | 16.8367 | 16.8367 | -0.097 (-0.57%) | 3,131,123 |
| 22 Dec 2017 | CNY | 16.8929 | 17.0867 | 16.8929 | 16.9337 | 16.9337 | +0.005 (+0.03%) | 1,664,408 |
| 21 Dec 2017 | CNY | 16.5102 | 17.2143 | 16.5102 | 16.9286 | 16.9286 | +0.219 (+1.31%) | 3,550,543 |
| 20 Dec 2017 | CNY | 17.0459 | 17.2194 | 16.6378 | 16.7092 | 16.7092 | -0.541 (-3.14%) | 2,727,238 |
| 19 Dec 2017 | CNY | 17.0816 | 17.3776 | 17.0816 | 17.25 | 17.25 | +0.051 (+0.30%) | 2,008,321 |
| 18 Dec 2017 | CNY | 17.3725 | 17.5867 | 17.0918 | 17.199 | 17.199 | +0.138 (+0.81%) | 2,030,095 |
| 15 Dec 2017 | CNY | 17.2449 | 17.3469 | 16.9388 | 17.0612 | 17.0612 | -0.347 (-1.99%) | 2,326,870 |
| 14 Dec 2017 | CNY | 17.4745 | 17.5969 | 17.2449 | 17.4082 | 17.4082 | +0.199 (+1.16%) | 3,036,130 |
| 13 Dec 2017 | CNY | 16.8571 | 17.2704 | 16.8571 | 17.2092 | 17.2092 | +0.189 (+1.11%) | 2,269,938 |
| 12 Dec 2017 | CNY | 17.398 | 17.5714 | 16.9745 | 17.0204 | 17.0204 | -0.459 (-2.63%) | 2,909,721 |
| 11 Dec 2017 | CNY | 17.4439 | 18.1122 | 17.4439 | 17.4796 | 17.4796 | +0.255 (+1.48%) | 4,448,911 |
| 8 Dec 2017 | CNY | 16.6071 | 17.2449 | 16.5306 | 17.2245 | 17.2245 | +0.699 (+4.23%) | 4,703,578 |
| 7 Dec 2017 | CNY | 16.3674 | 16.5765 | 16.2755 | 16.5255 | 16.5255 | +0.02 (+0.12%) | 2,516,283 |
| 6 Dec 2017 | CNY | 16.0255 | 16.5255 | 15.8316 | 16.5051 | 16.5051 | +0.536 (+3.35%) | 3,692,316 |
| 5 Dec 2017 | CNY | 16.8265 | 17.0561 | 15.7602 | 15.9694 | 15.9694 | -0.857 (-5.09%) | 5,103,142 |
| 4 Dec 2017 | CNY | 18.2653 | 18.2653 | 16.7398 | 16.8265 | 16.8265 | -1.571 (-8.54%) | 7,453,319 |
| 1 Dec 2017 | CNY | 18.1174 | 18.4184 | 17.8571 | 18.398 | 18.398 | +0.276 (+1.52%) | 3,252,404 |
| 30 Nov 2017 | CNY | 18.301 | 18.7755 | 18.1122 | 18.1225 | 18.1225 | -0.25 (-1.36%) | 4,181,268 |
