| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 22.18 | 22.27 | 21.52 | 21.69 | 21.69 | -0.51 (-2.30%) | 887,789 |
| 22 Jan 2018 | CNY | 22.3 | 22.56 | 22.1 | 22.2 | 22.2 | -0.27 (-1.20%) | 404,954 |
| 19 Jan 2018 | CNY | 22.29 | 22.76 | 22.23 | 22.47 | 22.47 | +0.18 (+0.81%) | 487,300 |
| 18 Jan 2018 | CNY | 22.14 | 22.74 | 22.14 | 22.29 | 22.29 | -0.02 (-0.09%) | 580,929 |
| 17 Jan 2018 | CNY | 22.29 | 22.4 | 22.02 | 22.31 | 22.31 | +0.04 (+0.18%) | 284,500 |
| 16 Jan 2018 | CNY | 22.91 | 22.92 | 21.9 | 22.27 | 22.27 | -0.66 (-2.88%) | 1,265,726 |
| 15 Jan 2018 | CNY | 23.7 | 23.76 | 22.41 | 22.93 | 22.93 | -0.59 (-2.51%) | 542,950 |
| 12 Jan 2018 | CNY | 23.59 | 24.15 | 23.3 | 23.52 | 23.52 | -0.18 (-0.76%) | 336,350 |
| 11 Jan 2018 | CNY | 23.61 | 23.82 | 23.53 | 23.7 | 23.7 | -0.1 (-0.42%) | 505,281 |
| 10 Jan 2018 | CNY | 23.68 | 23.88 | 23.41 | 23.8 | 23.8 | +0.24 (+1.02%) | 453,900 |
| 9 Jan 2018 | CNY | 24 | 24.04 | 23.52 | 23.56 | 23.56 | -0.2 (-0.84%) | 470,300 |
| 8 Jan 2018 | CNY | 24.07 | 24.47 | 23.58 | 23.76 | 23.76 | -0.44 (-1.82%) | 647,818 |
| 5 Jan 2018 | CNY | 24.35 | 24.35 | 24.01 | 24.2 | 24.2 | -0.13 (-0.53%) | 448,500 |
| 4 Jan 2018 | CNY | 24.27 | 24.67 | 24.03 | 24.33 | 24.33 | +0.02 (+0.08%) | 1,177,400 |
| 3 Jan 2018 | CNY | 23.6 | 24.6 | 23.14 | 24.31 | 24.31 | +0.72 (+3.05%) | 2,226,486 |
| 2 Jan 2018 | CNY | 22.17 | 23.78 | 22.11 | 23.59 | 23.59 | +1.4 (+6.31%) | 1,475,427 |
| 29 Dec 2017 | CNY | 22.01 | 22.56 | 21.88 | 22.19 | 22.19 | -0.03 (-0.14%) | 469,230 |
| 28 Dec 2017 | CNY | 22.39 | 22.39 | 21.99 | 22.22 | 22.22 | +0.18 (+0.82%) | 250,838 |
| 27 Dec 2017 | CNY | 22.47 | 22.47 | 22.03 | 22.04 | 22.04 | -0.47 (-2.09%) | 225,200 |
| 26 Dec 2017 | CNY | 22.65 | 22.65 | 22.2 | 22.51 | 22.51 | +0.18 (+0.81%) | 661,018 |
| 25 Dec 2017 | CNY | 21.96 | 22.4 | 21.68 | 22.33 | 22.33 | +0.53 (+2.43%) | 511,700 |
| 22 Dec 2017 | CNY | 21.52 | 21.93 | 21.51 | 21.8 | 21.8 | +0.12 (+0.55%) | 323,421 |
| 21 Dec 2017 | CNY | 21.74 | 22 | 21.38 | 21.68 | 21.68 | -0.07 (-0.32%) | 567,255 |
| 20 Dec 2017 | CNY | 21.83 | 22.18 | 21.55 | 21.75 | 21.75 | -0.04 (-0.18%) | 352,800 |
| 19 Dec 2017 | CNY | 21.82 | 21.92 | 21.57 | 21.79 | 21.79 | -0.08 (-0.37%) | 336,600 |
| 18 Dec 2017 | CNY | 21.69 | 22 | 21.2 | 21.87 | 21.87 | +0.18 (+0.83%) | 566,921 |
| 15 Dec 2017 | CNY | 22.11 | 22.32 | 21.6 | 21.69 | 21.69 | -0.59 (-2.65%) | 716,881 |
| 14 Dec 2017 | CNY | 21.99 | 22.3 | 21.58 | 22.28 | 22.28 | +0.29 (+1.32%) | 606,000 |
| 13 Dec 2017 | CNY | 22.4 | 22.41 | 21.9 | 21.99 | 21.99 | -0.39 (-1.74%) | 897,945 |
| 12 Dec 2017 | CNY | 22.73 | 22.73 | 22.23 | 22.38 | 22.38 | -0.34 (-1.50%) | 466,610 |
