| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | CNY | 16.1565 | 16.2075 | 15.7355 | 15.7696 | 15.7696 | -0.404 (-2.50%) | 6,040,065 |
| 11 Jan 2018 | CNY | 16.3223 | 16.4924 | 16.1522 | 16.1735 | 16.1735 | -0.332 (-2.01%) | 8,911,008 |
| 10 Jan 2018 | CNY | 15.8206 | 16.5604 | 15.7611 | 16.5051 | 16.5051 | +0.595 (+3.74%) | 14,551,948 |
| 9 Jan 2018 | CNY | 15.6888 | 16.0162 | 15.6293 | 15.9099 | 15.9099 | +0.162 (+1.03%) | 5,223,613 |
| 8 Jan 2018 | CNY | 16.0884 | 16.1054 | 15.6293 | 15.7483 | 15.7483 | -0.4 (-2.48%) | 6,865,485 |
| 5 Jan 2018 | CNY | 16.0714 | 16.3138 | 16.0714 | 16.148 | 16.148 | +0.085 (+0.53%) | 4,918,006 |
| 4 Jan 2018 | CNY | 16.1607 | 16.2798 | 15.9821 | 16.0629 | 16.0629 | -0.225 (-1.38%) | 6,090,974 |
| 3 Jan 2018 | CNY | 16.199 | 16.4328 | 16.0714 | 16.2883 | 16.2883 | +0.025 (+0.16%) | 7,196,673 |
| 2 Jan 2018 | CNY | 15.9949 | 16.4753 | 15.9099 | 16.2628 | 16.2628 | +0.268 (+1.67%) | 6,547,735 |
| 29 Dec 2017 | CNY | 15.8801 | 16.2032 | 15.8674 | 15.9949 | 15.9949 | -0.047 (-0.29%) | 5,642,123 |
| 28 Dec 2017 | CNY | 16.4966 | 16.4966 | 15.9226 | 16.0417 | 16.0417 | -0.689 (-4.12%) | 11,799,233 |
| 27 Dec 2017 | CNY | 17.4277 | 17.6658 | 16.5859 | 16.7304 | 16.7304 | -0.948 (-5.36%) | 14,278,573 |
| 26 Dec 2017 | CNY | 17.2492 | 18.227 | 16.7985 | 17.6786 | 17.6786 | +0.187 (+1.07%) | 18,467,421 |
| 25 Dec 2017 | CNY | 17.6786 | 18.3418 | 17.3129 | 17.4915 | 17.4915 | -0.489 (-2.72%) | 18,954,979 |
| 22 Dec 2017 | CNY | 17.0026 | 18.4141 | 16.6922 | 17.9804 | 17.9804 | +0.978 (+5.75%) | 26,743,582 |
| 21 Dec 2017 | CNY | 16.6624 | 17.3469 | 16.199 | 17.0026 | 17.0026 | +0.187 (+1.11%) | 14,770,560 |
| 20 Dec 2017 | CNY | 16.8155 | 17.6531 | 16.7432 | 16.8155 | 16.8155 | +0.085 (+0.51%) | 17,188,989 |
| 19 Dec 2017 | CNY | 16.5349 | 16.96 | 16.5349 | 16.7304 | 16.7304 | +0.021 (+0.13%) | 9,207,960 |
| 18 Dec 2017 | CNY | 16.284 | 16.9218 | 16.0077 | 16.7092 | 16.7092 | +0.344 (+2.10%) | 10,522,897 |
| 15 Dec 2017 | CNY | 16.4966 | 16.5689 | 16.1777 | 16.3648 | 16.3648 | -0.276 (-1.66%) | 11,957,753 |
| 14 Dec 2017 | CNY | 15.3444 | 16.7942 | 15.3359 | 16.6412 | 16.6412 | +1.314 (+8.57%) | 18,183,641 |
| 13 Dec 2017 | CNY | 15.0128 | 15.3401 | 15.0128 | 15.3274 | 15.3274 | +0.259 (+1.72%) | 1,905,472 |
| 12 Dec 2017 | CNY | 15.3954 | 15.4847 | 15.0255 | 15.068 | 15.068 | -0.404 (-2.61%) | 2,284,909 |
| 11 Dec 2017 | CNY | 15.3231 | 15.6718 | 15.3019 | 15.4719 | 15.4719 | +0.174 (+1.14%) | 2,839,764 |
| 8 Dec 2017 | CNY | 14.9958 | 15.4252 | 14.9958 | 15.2976 | 15.2976 | +0.302 (+2.01%) | 2,760,542 |
| 7 Dec 2017 | CNY | 15.1063 | 15.1786 | 14.9235 | 14.9958 | 14.9958 | -0.153 (-1.01%) | 1,640,291 |
| 6 Dec 2017 | CNY | 14.9617 | 15.1616 | 14.8214 | 15.1488 | 15.1488 | +0.179 (+1.19%) | 2,582,891 |
| 5 Dec 2017 | CNY | 15.7568 | 15.8121 | 14.915 | 14.9702 | 14.9702 | -0.778 (-4.94%) | 3,969,235 |
| 4 Dec 2017 | CNY | 15.7143 | 16.2245 | 15.71 | 15.7483 | 15.7483 | +0.068 (+0.43%) | 5,222,533 |
| 1 Dec 2017 | CNY | 15.7696 | 15.8588 | 15.591 | 15.6803 | 15.6803 | -0.268 (-1.68%) | 3,853,450 |
