| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | CNY | 18.0286 | 18.1071 | 17.7571 | 18.0286 | 18.0286 | -0.143 (-0.79%) | 803,398 |
| 5 Jan 2018 | CNY | 18.15 | 18.2429 | 17.9143 | 18.1714 | 18.1714 | -0.107 (-0.59%) | 697,817 |
| 4 Jan 2018 | CNY | 18.2214 | 18.5357 | 18.1 | 18.2786 | 18.2786 | +0.021 (+0.12%) | 838,880 |
| 3 Jan 2018 | CNY | 18.1571 | 18.3571 | 17.9929 | 18.2571 | 18.2571 | +0.079 (+0.43%) | 821,800 |
| 2 Jan 2018 | CNY | 18.05 | 18.2 | 17.8929 | 18.1786 | 18.1786 | +0.014 (+0.08%) | 898,380 |
| 29 Dec 2017 | CNY | 17.6429 | 18.2071 | 17.5214 | 18.1643 | 18.1643 | +0.3 (+1.68%) | 1,057,645 |
| 28 Dec 2017 | CNY | 17.2643 | 18.1214 | 17.2214 | 17.8643 | 17.8643 | +0.386 (+2.21%) | 2,201,593 |
| 27 Dec 2017 | CNY | 17.4286 | 17.55 | 17.1571 | 17.4786 | 17.4786 | 0.0 (0.0%) | 1,321,380 |
| 26 Dec 2017 | CNY | 17.1357 | 17.6357 | 17.1143 | 17.4786 | 17.4786 | +0.364 (+2.13%) | 1,757,249 |
| 25 Dec 2017 | CNY | 17.0857 | 17.1929 | 17.0429 | 17.1143 | 17.1143 | +0.029 (+0.17%) | 293,160 |
| 22 Dec 2017 | CNY | 17.0571 | 17.15 | 16.9571 | 17.0857 | 17.0857 | +0.021 (+0.13%) | 579,180 |
| 21 Dec 2017 | CNY | 17.1357 | 17.1857 | 16.8143 | 17.0643 | 17.0643 | +0.014 (+0.08%) | 429,520 |
| 20 Dec 2017 | CNY | 17.0929 | 17.1643 | 16.9143 | 17.05 | 17.05 | -0.021 (-0.13%) | 644,331 |
| 19 Dec 2017 | CNY | 17.2857 | 17.2857 | 17.05 | 17.0714 | 17.0714 | -0.093 (-0.54%) | 552,199 |
| 18 Dec 2017 | CNY | 17.0857 | 17.2714 | 16.9357 | 17.1643 | 17.1643 | -0.05 (-0.29%) | 443,279 |
| 15 Dec 2017 | CNY | 17.2 | 17.25 | 17.0429 | 17.2143 | 17.2143 | -0.043 (-0.25%) | 424,060 |
| 14 Dec 2017 | CNY | 17.15 | 17.3643 | 17.0357 | 17.2571 | 17.2571 | -0.079 (-0.45%) | 506,678 |
| 13 Dec 2017 | CNY | 17.3286 | 17.3929 | 17.0429 | 17.3357 | 17.3357 | -0.036 (-0.21%) | 686,093 |
| 12 Dec 2017 | CNY | 17.4929 | 17.6357 | 16.9643 | 17.3714 | 17.3714 | -0.214 (-1.22%) | 1,162,259 |
| 11 Dec 2017 | CNY | 17.6 | 17.7286 | 17.4643 | 17.5857 | 17.5857 | -0.221 (-1.24%) | 829,707 |
| 8 Dec 2017 | CNY | 17.0643 | 17.8143 | 16.9286 | 17.8071 | 17.8071 | +0.65 (+3.79%) | 1,408,262 |
| 7 Dec 2017 | CNY | 17 | 17.2286 | 16.7286 | 17.1571 | 17.1571 | -0.007 (-0.04%) | 976,819 |
| 6 Dec 2017 | CNY | 16.7929 | 17.1786 | 16.7286 | 17.1643 | 17.1643 | +0.071 (+0.42%) | 509,751 |
| 5 Dec 2017 | CNY | 17.1429 | 17.2143 | 16.2857 | 17.0929 | 17.0929 | -0.086 (-0.50%) | 1,304,857 |
| 4 Dec 2017 | CNY | 17.2786 | 17.7857 | 16.9857 | 17.1786 | 17.1786 | -0.129 (-0.74%) | 724,119 |
| 1 Dec 2017 | CNY | 17.2429 | 17.4357 | 17.1857 | 17.3071 | 17.3071 | -0.043 (-0.25%) | 439,460 |
| 30 Nov 2017 | CNY | 17.7857 | 17.7857 | 17.0357 | 17.35 | 17.35 | -0.129 (-0.74%) | 717,173 |
| 29 Nov 2017 | CNY | 17.4643 | 17.6429 | 17 | 17.4786 | 17.4786 | +0.057 (+0.33%) | 747,310 |
| 28 Nov 2017 | CNY | 17.15 | 17.5571 | 17 | 17.4214 | 17.4214 | +0.293 (+1.71%) | 826,294 |
| 27 Nov 2017 | CNY | 17 | 17.2786 | 16.9286 | 17.1286 | 17.1286 | -0.143 (-0.83%) | 644,992 |
