| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | CNY | 20.15 | 20.48 | 20.02 | 20.06 | 20.06 | -0.23 (-1.13%) | 1,633,796 |
| 17 Jan 2018 | CNY | 19.46 | 20.39 | 19.33 | 20.29 | 20.29 | +0.81 (+4.16%) | 2,202,924 |
| 16 Jan 2018 | CNY | 19.11 | 19.59 | 19.01 | 19.48 | 19.48 | +0.4 (+2.10%) | 1,175,757 |
| 15 Jan 2018 | CNY | 20.1 | 20.1 | 19.02 | 19.08 | 19.08 | -1.02 (-5.07%) | 1,577,700 |
| 12 Jan 2018 | CNY | 20.1 | 20.4 | 19.9 | 20.1 | 20.1 | -0.22 (-1.08%) | 1,283,777 |
| 11 Jan 2018 | CNY | 20 | 20.46 | 19.93 | 20.32 | 20.32 | +0.25 (+1.25%) | 1,441,929 |
| 10 Jan 2018 | CNY | 20.56 | 20.57 | 19.8 | 20.07 | 20.07 | -0.5 (-2.43%) | 1,755,200 |
| 9 Jan 2018 | CNY | 20.25 | 20.61 | 20.06 | 20.57 | 20.57 | +0.32 (+1.58%) | 1,845,914 |
| 8 Jan 2018 | CNY | 20.29 | 20.46 | 20.02 | 20.25 | 20.25 | -0.02 (-0.10%) | 1,284,418 |
| 5 Jan 2018 | CNY | 20.07 | 20.34 | 20 | 20.27 | 20.27 | +0.19 (+0.95%) | 1,347,600 |
| 4 Jan 2018 | CNY | 20.32 | 20.45 | 19.9 | 20.08 | 20.08 | -0.31 (-1.52%) | 1,512,998 |
| 3 Jan 2018 | CNY | 20.53 | 20.55 | 20.22 | 20.39 | 20.39 | -0.15 (-0.73%) | 1,242,727 |
| 2 Jan 2018 | CNY | 20.47 | 20.58 | 20.31 | 20.54 | 20.54 | +0.07 (+0.34%) | 1,514,956 |
| 29 Dec 2017 | CNY | 20.15 | 20.5 | 20.15 | 20.47 | 20.47 | +0.2 (+0.99%) | 1,153,998 |
| 28 Dec 2017 | CNY | 20.1 | 20.64 | 20.01 | 20.27 | 20.27 | +0.13 (+0.65%) | 1,439,881 |
| 27 Dec 2017 | CNY | 20.2 | 20.37 | 20.04 | 20.14 | 20.14 | -0.07 (-0.35%) | 1,421,527 |
| 26 Dec 2017 | CNY | 19.49 | 20.3 | 19.31 | 20.21 | 20.21 | +0.87 (+4.50%) | 1,940,175 |
| 25 Dec 2017 | CNY | 19.71 | 19.95 | 19.16 | 19.34 | 19.34 | -0.48 (-2.42%) | 1,053,496 |
| 22 Dec 2017 | CNY | 19.84 | 20.09 | 19.77 | 19.82 | 19.82 | -0.14 (-0.70%) | 818,500 |
| 21 Dec 2017 | CNY | 19.83 | 20.13 | 19.33 | 19.96 | 19.96 | +0.01 (+0.05%) | 1,378,498 |
| 20 Dec 2017 | CNY | 20.07 | 20.5 | 19.9 | 19.95 | 19.95 | -0.05 (-0.25%) | 1,706,100 |
| 19 Dec 2017 | CNY | 19.7 | 20.08 | 19.7 | 20 | 20 | +0.38 (+1.94%) | 927,400 |
| 18 Dec 2017 | CNY | 19.79 | 19.82 | 19.52 | 19.62 | 19.62 | -0.15 (-0.76%) | 577,527 |
| 15 Dec 2017 | CNY | 19.81 | 19.87 | 19.41 | 19.77 | 19.77 | -0.05 (-0.25%) | 1,065,596 |
| 14 Dec 2017 | CNY | 19.66 | 19.94 | 19.59 | 19.82 | 19.82 | +0.16 (+0.81%) | 1,101,452 |
| 13 Dec 2017 | CNY | 19.48 | 19.78 | 19.32 | 19.66 | 19.66 | +0.29 (+1.50%) | 1,024,530 |
| 12 Dec 2017 | CNY | 19.88 | 19.97 | 19.31 | 19.37 | 19.37 | -0.47 (-2.37%) | 1,165,498 |
| 11 Dec 2017 | CNY | 19.72 | 20 | 19.61 | 19.84 | 19.84 | +0.14 (+0.71%) | 1,144,817 |
| 8 Dec 2017 | CNY | 19 | 19.95 | 18.91 | 19.7 | 19.7 | +0.6 (+3.14%) | 2,037,327 |
| 7 Dec 2017 | CNY | 19.16 | 19.35 | 18.91 | 19.1 | 19.1 | +0.11 (+0.58%) | 1,359,252 |
