| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | CNY | 19.7714 | 19.9286 | 19.4286 | 19.9214 | 19.9214 | +0.336 (+1.71%) | 5,739,475 |
| 8 Jan 2018 | CNY | 19.8571 | 19.8571 | 19.0929 | 19.5857 | 19.5857 | -0.164 (-0.83%) | 5,048,030 |
| 5 Jan 2018 | CNY | 20.1143 | 20.2143 | 19.4714 | 19.75 | 19.75 | -0.364 (-1.81%) | 4,368,420 |
| 4 Jan 2018 | CNY | 19.9786 | 20.3286 | 19.9786 | 20.1143 | 20.1143 | -0.043 (-0.21%) | 4,115,669 |
| 3 Jan 2018 | CNY | 20.2857 | 20.2857 | 19.7857 | 20.1571 | 20.1571 | +0.1 (+0.50%) | 4,293,727 |
| 2 Jan 2018 | CNY | 20.3143 | 20.6786 | 19.8929 | 20.0571 | 20.0571 | -0.236 (-1.16%) | 4,048,389 |
| 29 Dec 2017 | CNY | 20.45 | 21.1857 | 20.1643 | 20.2929 | 20.2929 | -0.178 (-0.87%) | 5,335,457 |
| 28 Dec 2017 | CNY | 19.4714 | 20.9 | 19.15 | 20.4714 | 20.4714 | +1.278 (+6.66%) | 8,966,948 |
| 27 Dec 2017 | CNY | 19.9286 | 20.2714 | 19 | 19.1929 | 19.1929 | -0.614 (-3.10%) | 5,159,763 |
| 26 Dec 2017 | CNY | 19.6429 | 20.0643 | 19.4357 | 19.8071 | 19.8071 | +0.15 (+0.76%) | 6,008,279 |
| 25 Dec 2017 | CNY | 20.85 | 20.8571 | 18.5786 | 19.6571 | 19.6571 | -0.986 (-4.78%) | 13,830,257 |
| 22 Dec 2017 | CNY | 21.2857 | 21.2857 | 20.5714 | 20.6429 | 20.6429 | -0.65 (-3.05%) | 4,267,047 |
| 21 Dec 2017 | CNY | 21.2857 | 21.4857 | 20.95 | 21.2929 | 21.2929 | -0.093 (-0.43%) | 3,271,258 |
| 20 Dec 2017 | CNY | 21.8286 | 22 | 21.2643 | 21.3857 | 21.3857 | -0.5 (-2.28%) | 2,675,037 |
| 19 Dec 2017 | CNY | 21.8571 | 22.0286 | 21.7429 | 21.8857 | 21.8857 | +0.029 (+0.13%) | 1,904,873 |
| 18 Dec 2017 | CNY | 22.1857 | 22.2929 | 21.4857 | 21.8571 | 21.8571 | -0.814 (-3.59%) | 2,870,635 |
| 15 Dec 2017 | CNY | 22.4 | 23.2 | 21.7643 | 22.6714 | 22.6714 | +0.357 (+1.60%) | 5,950,931 |
| 14 Dec 2017 | CNY | 22.1071 | 22.4857 | 21.9143 | 22.3143 | 22.3143 | +0.129 (+0.58%) | 3,951,190 |
| 13 Dec 2017 | CNY | 22.2 | 22.4 | 21.7214 | 22.1857 | 22.1857 | -0.236 (-1.05%) | 5,836,016 |
| 12 Dec 2017 | CNY | 23.4357 | 23.5214 | 22.2 | 22.4214 | 22.4214 | -0.707 (-3.06%) | 6,033,832 |
| 11 Dec 2017 | CNY | 23.2857 | 23.4 | 22.8714 | 23.1286 | 23.1286 | -0.057 (-0.25%) | 3,965,535 |
| 8 Dec 2017 | CNY | 22.1214 | 23.5143 | 21.7929 | 23.1857 | 23.1857 | +0.957 (+4.31%) | 6,795,070 |
| 7 Dec 2017 | CNY | 21.3429 | 22.8214 | 21.3429 | 22.2286 | 22.2286 | +0.793 (+3.70%) | 7,681,349 |
| 6 Dec 2017 | CNY | 21.1429 | 21.6929 | 20.7143 | 21.4357 | 21.4357 | +0.064 (+0.30%) | 6,111,862 |
| 5 Dec 2017 | CNY | 21.6286 | 22.05 | 21.0643 | 21.3714 | 21.3714 | +0.136 (+0.64%) | 6,474,914 |
| 4 Dec 2017 | CNY | 22.3571 | 22.4286 | 20.6857 | 21.2357 | 21.2357 | -0.971 (-4.37%) | 8,925,495 |
| 1 Dec 2017 | CNY | 22.7857 | 22.7857 | 21.9857 | 22.2071 | 22.2071 | -0.229 (-1.02%) | 6,778,433 |
| 30 Nov 2017 | CNY | 23.7214 | 24.0643 | 22.1429 | 22.4357 | 22.4357 | -1.321 (-5.56%) | 7,505,008 |
| 29 Nov 2017 | CNY | 24.3071 | 24.3429 | 23.3214 | 23.7571 | 23.7571 | -0.593 (-2.43%) | 5,367,726 |
| 28 Nov 2017 | CNY | 24.0571 | 24.9214 | 23.75 | 24.35 | 24.35 | +0.557 (+2.34%) | 6,021,362 |
