| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 25.0135 | 25.5743 | 24.4662 | 25.5473 | 25.5473 | +0.507 (+2.02%) | 1,676,356 |
| 19 Jan 2018 | CNY | 23.7703 | 25.2432 | 23.7703 | 25.0405 | 25.0405 | +1.27 (+5.34%) | 1,744,973 |
| 18 Jan 2018 | CNY | 23.6622 | 23.973 | 23.6554 | 23.7703 | 23.7703 | +0.007 (+0.03%) | 385,443 |
| 17 Jan 2018 | CNY | 23.8514 | 24.1892 | 23.6622 | 23.7635 | 23.7635 | -0.088 (-0.37%) | 531,986 |
| 16 Jan 2018 | CNY | 23.7365 | 24.1824 | 23.7365 | 23.8514 | 23.8514 | -0.176 (-0.73%) | 459,170 |
| 15 Jan 2018 | CNY | 23.6487 | 24.2905 | 23.2905 | 24.027 | 24.027 | +0.392 (+1.66%) | 1,394,382 |
| 12 Jan 2018 | CNY | 23.9189 | 23.9189 | 23.5676 | 23.6351 | 23.6351 | -0.277 (-1.16%) | 628,508 |
| 11 Jan 2018 | CNY | 24.0946 | 24.1824 | 23.5878 | 23.9122 | 23.9122 | -0.149 (-0.62%) | 925,148 |
| 10 Jan 2018 | CNY | 23.4662 | 24.1892 | 23.446 | 24.0608 | 24.0608 | +0.595 (+2.53%) | 1,963,572 |
| 9 Jan 2018 | CNY | 22.6351 | 23.5743 | 22.6351 | 23.4662 | 23.4662 | +0.534 (+2.33%) | 1,632,656 |
| 8 Jan 2018 | CNY | 21.7905 | 22.9595 | 21.4324 | 22.9324 | 22.9324 | +0.628 (+2.82%) | 1,952,950 |
| 5 Jan 2018 | CNY | 22.4054 | 22.4189 | 22.1487 | 22.3041 | 22.3041 | +0.02 (+0.09%) | 557,254 |
| 4 Jan 2018 | CNY | 22.1216 | 22.4595 | 22.1081 | 22.2838 | 22.2838 | -0.061 (-0.27%) | 977,313 |
| 3 Jan 2018 | CNY | 21.8649 | 22.3987 | 21.527 | 22.3446 | 22.3446 | +0.561 (+2.57%) | 1,683,431 |
| 2 Jan 2018 | CNY | 21.3987 | 21.8176 | 21.3987 | 21.7838 | 21.7838 | -0.243 (-1.10%) | 1,137,948 |
| 29 Dec 2017 | CNY | 21.6081 | 22.7635 | 21.4189 | 22.027 | 22.027 | +0.737 (+3.46%) | 2,761,310 |
| 28 Dec 2017 | CNY | 20.2905 | 21.3311 | 20.2905 | 21.2905 | 21.2905 | +0.845 (+4.13%) | 940,648 |
| 27 Dec 2017 | CNY | 20.6554 | 20.6554 | 20.3108 | 20.446 | 20.446 | -0.209 (-1.01%) | 230,441 |
| 26 Dec 2017 | CNY | 20.3041 | 20.777 | 20.0203 | 20.6554 | 20.6554 | +0.358 (+1.76%) | 326,596 |
| 25 Dec 2017 | CNY | 20.473 | 20.8581 | 20.2703 | 20.2973 | 20.2973 | -0.453 (-2.18%) | 297,383 |
| 22 Dec 2017 | CNY | 20.4054 | 20.9257 | 20.4054 | 20.75 | 20.75 | +0.135 (+0.66%) | 389,556 |
| 21 Dec 2017 | CNY | 20.7432 | 20.8311 | 20.3514 | 20.6149 | 20.6149 | -0.209 (-1.01%) | 504,976 |
| 20 Dec 2017 | CNY | 20.8446 | 21.0338 | 20.8108 | 20.8243 | 20.8243 | +0.041 (+0.19%) | 328,560 |
| 19 Dec 2017 | CNY | 20.723 | 20.9324 | 20.723 | 20.7838 | 20.7838 | +0.068 (+0.33%) | 211,936 |
| 18 Dec 2017 | CNY | 20.8581 | 20.8581 | 20.5541 | 20.7162 | 20.7162 | +0.034 (+0.16%) | 198,320 |
| 15 Dec 2017 | CNY | 21.1419 | 21.4527 | 20.5946 | 20.6824 | 20.6824 | -0.297 (-1.42%) | 223,628 |
| 14 Dec 2017 | CNY | 20.8108 | 21.0068 | 20.7095 | 20.9797 | 20.9797 | +0.135 (+0.65%) | 319,287 |
| 13 Dec 2017 | CNY | 20.7432 | 20.9122 | 20.6757 | 20.8446 | 20.8446 | +0.169 (+0.82%) | 206,248 |
| 12 Dec 2017 | CNY | 20.5068 | 20.9662 | 20.5068 | 20.6757 | 20.6757 | +0.007 (+0.03%) | 804,232 |
| 11 Dec 2017 | CNY | 20.6757 | 20.7162 | 20.2703 | 20.6689 | 20.6689 | +0.48 (+2.38%) | 359,617 |
