| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | CNY | 18.1071 | 18.3286 | 17.7214 | 18.0643 | 18.0643 | -0.171 (-0.94%) | 1,204,560 |
| 16 Jan 2018 | CNY | 17.2929 | 18.5571 | 17.2929 | 18.2357 | 18.2357 | +0.45 (+2.53%) | 1,912,275 |
| 15 Jan 2018 | CNY | 18.3571 | 18.5143 | 17.6786 | 17.7857 | 17.7857 | -0.814 (-4.38%) | 1,443,402 |
| 12 Jan 2018 | CNY | 18.8571 | 19.1357 | 18.4857 | 18.6 | 18.6 | -0.629 (-3.27%) | 2,329,271 |
| 11 Jan 2018 | CNY | 19.45 | 19.6357 | 19.0571 | 19.2286 | 19.2286 | +0.05 (+0.26%) | 4,715,572 |
| 10 Jan 2018 | CNY | 18.8 | 19.2857 | 18.6143 | 19.1786 | 19.1786 | +0.386 (+2.05%) | 4,747,440 |
| 9 Jan 2018 | CNY | 19.0429 | 19.15 | 18.6143 | 18.7929 | 18.7929 | -0.114 (-0.60%) | 3,299,567 |
| 8 Jan 2018 | CNY | 18.1857 | 18.9286 | 17.9286 | 18.9071 | 18.9071 | +0.678 (+3.72%) | 3,212,633 |
| 5 Jan 2018 | CNY | 18.3571 | 18.3571 | 18.0714 | 18.2286 | 18.2286 | -0.071 (-0.39%) | 717,780 |
| 4 Jan 2018 | CNY | 18.3786 | 18.4143 | 18.15 | 18.3 | 18.3 | -0.086 (-0.47%) | 724,851 |
| 3 Jan 2018 | CNY | 18.2071 | 18.4 | 18.0357 | 18.3857 | 18.3857 | +0.114 (+0.63%) | 1,031,773 |
| 2 Jan 2018 | CNY | 18.2857 | 18.4071 | 18.0571 | 18.2714 | 18.2714 | +0.043 (+0.23%) | 505,331 |
| 29 Dec 2017 | CNY | 18.15 | 18.2857 | 17.9429 | 18.2286 | 18.2286 | +0.064 (+0.35%) | 592,340 |
| 28 Dec 2017 | CNY | 17.8857 | 18.2571 | 17.7857 | 18.1643 | 18.1643 | +0.279 (+1.56%) | 881,440 |
| 27 Dec 2017 | CNY | 18.1643 | 18.3929 | 17.7714 | 17.8857 | 17.8857 | -0.386 (-2.11%) | 809,131 |
| 26 Dec 2017 | CNY | 18.0714 | 18.4214 | 17.7214 | 18.2714 | 18.2714 | +0.414 (+2.32%) | 832,020 |
| 25 Dec 2017 | CNY | 17.9286 | 18.1 | 17.5286 | 17.8571 | 17.8571 | -0.15 (-0.83%) | 596,820 |
| 22 Dec 2017 | CNY | 18.1929 | 18.3929 | 18 | 18.0071 | 18.0071 | -0.272 (-1.49%) | 397,320 |
| 21 Dec 2017 | CNY | 18.4286 | 18.4286 | 17.7857 | 18.2786 | 18.2786 | -0.007 (-0.04%) | 570,080 |
| 20 Dec 2017 | CNY | 18.6786 | 18.7 | 18.1429 | 18.2857 | 18.2857 | -0.414 (-2.22%) | 620,620 |
| 19 Dec 2017 | CNY | 18.6929 | 18.7714 | 18.5143 | 18.7 | 18.7 | +0.136 (+0.73%) | 757,290 |
| 18 Dec 2017 | CNY | 18.4286 | 18.7429 | 18.3786 | 18.5643 | 18.5643 | +0.071 (+0.39%) | 492,520 |
| 15 Dec 2017 | CNY | 18.5786 | 18.8 | 18.4 | 18.4929 | 18.4929 | -0.243 (-1.30%) | 722,540 |
| 14 Dec 2017 | CNY | 18.7429 | 18.8286 | 18.5143 | 18.7357 | 18.7357 | -0.007 (-0.04%) | 648,370 |
| 13 Dec 2017 | CNY | 18.2143 | 18.8571 | 18.2143 | 18.7429 | 18.7429 | +0.421 (+2.30%) | 1,222,352 |
| 12 Dec 2017 | CNY | 18.5571 | 18.9143 | 18.2214 | 18.3214 | 18.3214 | -0.393 (-2.10%) | 563,694 |
| 11 Dec 2017 | CNY | 18.5143 | 18.9214 | 18.5143 | 18.7143 | 18.7143 | +0.071 (+0.38%) | 811,872 |
| 8 Dec 2017 | CNY | 18.0714 | 18.85 | 18 | 18.6429 | 18.6429 | +0.464 (+2.55%) | 1,161,158 |
| 7 Dec 2017 | CNY | 18.1 | 18.2643 | 17.8714 | 18.1786 | 18.1786 | +0.086 (+0.47%) | 568,850 |
| 6 Dec 2017 | CNY | 17.8571 | 18.1143 | 17.6571 | 18.0929 | 18.0929 | +0.379 (+2.14%) | 1,018,761 |
