| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | CNY | 21.05 | 21.15 | 19.8 | 20.17 | 20.17 | -1.13 (-5.31%) | 11,547,725 |
| 9 Jan 2018 | CNY | 20.5 | 21.66 | 20.26 | 21.3 | 21.3 | +0.7 (+3.40%) | 17,006,690 |
| 8 Jan 2018 | CNY | 20.3 | 20.7 | 20.03 | 20.6 | 20.6 | +0.31 (+1.53%) | 9,653,102 |
| 5 Jan 2018 | CNY | 19.8 | 20.49 | 19.71 | 20.29 | 20.29 | +0.56 (+2.84%) | 8,781,299 |
| 4 Jan 2018 | CNY | 19.85 | 19.89 | 19.63 | 19.73 | 19.73 | -0.16 (-0.80%) | 5,007,041 |
| 3 Jan 2018 | CNY | 19.92 | 20.14 | 19.71 | 19.89 | 19.89 | -0.12 (-0.60%) | 6,985,508 |
| 2 Jan 2018 | CNY | 19.7 | 20.16 | 19.62 | 20.01 | 20.01 | +0.19 (+0.96%) | 6,565,509 |
| 29 Dec 2017 | CNY | 19.87 | 20.34 | 19.8 | 19.82 | 19.82 | +0.02 (+0.10%) | 6,962,566 |
| 28 Dec 2017 | CNY | 19.8 | 20.25 | 19.48 | 19.8 | 19.8 | -0.29 (-1.44%) | 10,455,804 |
| 27 Dec 2017 | CNY | 20.86 | 20.86 | 19.9 | 20.09 | 20.09 | -0.54 (-2.62%) | 14,079,247 |
| 26 Dec 2017 | CNY | 19.91 | 21.34 | 19.78 | 20.63 | 20.63 | +0.85 (+4.30%) | 22,970,390 |
| 25 Dec 2017 | CNY | 18.3 | 19.78 | 18.07 | 19.78 | 19.78 | +1.8 (+10.01%) | 13,715,245 |
| 22 Dec 2017 | CNY | 17.81 | 18.16 | 17.81 | 17.98 | 17.98 | -0.01 (-0.06%) | 3,215,585 |
| 21 Dec 2017 | CNY | 17.76 | 18.12 | 17.4 | 17.99 | 17.99 | +0.22 (+1.24%) | 4,261,712 |
| 20 Dec 2017 | CNY | 18.07 | 18.14 | 17.63 | 17.77 | 17.77 | -0.37 (-2.04%) | 2,990,016 |
| 19 Dec 2017 | CNY | 17.85 | 18.33 | 17.85 | 18.14 | 18.14 | +0.35 (+1.97%) | 4,031,096 |
| 18 Dec 2017 | CNY | 18.05 | 18.1 | 17.53 | 17.79 | 17.79 | -0.16 (-0.89%) | 2,733,766 |
| 15 Dec 2017 | CNY | 18.14 | 18.15 | 17.87 | 17.95 | 17.95 | -0.28 (-1.54%) | 2,901,161 |
| 14 Dec 2017 | CNY | 18.06 | 18.27 | 17.96 | 18.23 | 18.23 | +0.22 (+1.22%) | 3,762,018 |
| 13 Dec 2017 | CNY | 17.69 | 18.13 | 17.68 | 18.01 | 18.01 | +0.42 (+2.39%) | 3,467,322 |
| 12 Dec 2017 | CNY | 18.2 | 18.5 | 17.53 | 17.59 | 17.59 | -0.79 (-4.30%) | 4,851,666 |
| 11 Dec 2017 | CNY | 18.1 | 18.54 | 18 | 18.38 | 18.38 | +0.25 (+1.38%) | 4,519,445 |
| 8 Dec 2017 | CNY | 17.49 | 18.4 | 17.42 | 18.13 | 18.13 | +0.66 (+3.78%) | 5,877,393 |
| 7 Dec 2017 | CNY | 17.56 | 17.77 | 17.36 | 17.47 | 17.47 | -0.21 (-1.19%) | 3,466,442 |
| 6 Dec 2017 | CNY | 17.24 | 17.79 | 17.19 | 17.68 | 17.68 | +0.42 (+2.43%) | 4,472,910 |
| 5 Dec 2017 | CNY | 18.09 | 18.27 | 17.16 | 17.26 | 17.26 | -0.96 (-5.27%) | 5,982,924 |
| 4 Dec 2017 | CNY | 19.65 | 19.65 | 18 | 18.22 | 18.22 | -1.43 (-7.28%) | 6,822,278 |
| 1 Dec 2017 | CNY | 19.63 | 19.73 | 19.46 | 19.65 | 19.65 | +0.02 (+0.10%) | 2,373,614 |
| 30 Nov 2017 | CNY | 19.63 | 19.97 | 19.52 | 19.63 | 19.63 | 0.0 (0.0%) | 3,073,693 |
| 29 Nov 2017 | CNY | 20.1 | 20.24 | 19.4 | 19.63 | 19.63 | -0.47 (-2.34%) | 4,588,285 |
