| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2018 | CNY | 17.16 | 17.17 | 16.2 | 16.35 | 16.35 | -0.61 (-3.60%) | 2,070,168 |
| 26 Jan 2018 | CNY | 17.35 | 17.43 | 16.91 | 16.96 | 16.96 | -0.34 (-1.97%) | 2,146,469 |
| 25 Jan 2018 | CNY | 17.35 | 17.6 | 17.25 | 17.3 | 17.3 | -0.09 (-0.52%) | 2,197,600 |
| 24 Jan 2018 | CNY | 17.38 | 17.68 | 17.17 | 17.39 | 17.39 | +0.04 (+0.23%) | 2,621,096 |
| 23 Jan 2018 | CNY | 17.43 | 17.43 | 17.14 | 17.35 | 17.35 | +0.05 (+0.29%) | 1,422,870 |
| 22 Jan 2018 | CNY | 17.25 | 17.56 | 16.6 | 17.3 | 17.3 | +0.04 (+0.23%) | 1,954,390 |
| 19 Jan 2018 | CNY | 17.07 | 17.73 | 17.01 | 17.26 | 17.26 | +0.25 (+1.47%) | 2,879,717 |
| 18 Jan 2018 | CNY | 17.24 | 17.35 | 16.93 | 17.01 | 17.01 | -0.29 (-1.68%) | 1,950,530 |
| 17 Jan 2018 | CNY | 17.1 | 17.47 | 16.72 | 17.3 | 17.3 | +0.14 (+0.82%) | 2,846,127 |
| 16 Jan 2018 | CNY | 17.75 | 17.8 | 17.12 | 17.16 | 17.16 | 0.0 (0.0%) | 2,054,400 |
| 15 Jan 2018 | CNY | 18.14 | 18.17 | 17.09 | 17.16 | 17.16 | -1.08 (-5.92%) | 3,166,444 |
| 12 Jan 2018 | CNY | 18.68 | 18.9 | 18.15 | 18.24 | 18.24 | -0.49 (-2.62%) | 2,909,119 |
| 11 Jan 2018 | CNY | 18.7 | 19.09 | 18.41 | 18.73 | 18.73 | +0.03 (+0.16%) | 2,646,536 |
| 10 Jan 2018 | CNY | 18.34 | 18.72 | 18.16 | 18.7 | 18.7 | +0.2 (+1.08%) | 3,529,703 |
| 9 Jan 2018 | CNY | 19.23 | 19.23 | 18.12 | 18.5 | 18.5 | -0.85 (-4.39%) | 5,312,506 |
| 8 Jan 2018 | CNY | 19.77 | 19.78 | 19.13 | 19.35 | 19.35 | -0.5 (-2.52%) | 4,145,532 |
| 5 Jan 2018 | CNY | 20.2 | 20.2 | 19.79 | 19.85 | 19.85 | -0.58 (-2.84%) | 4,271,636 |
| 4 Jan 2018 | CNY | 20.03 | 20.98 | 19.88 | 20.43 | 20.43 | +0.22 (+1.09%) | 6,237,231 |
| 3 Jan 2018 | CNY | 20.27 | 20.4 | 19.8 | 20.21 | 20.21 | -0.16 (-0.79%) | 4,202,849 |
| 2 Jan 2018 | CNY | 20.39 | 20.54 | 19.86 | 20.37 | 20.37 | +0.08 (+0.39%) | 3,839,454 |
| 29 Dec 2017 | CNY | 19.45 | 20.59 | 19.34 | 20.29 | 20.29 | +0.66 (+3.36%) | 5,027,648 |
| 28 Dec 2017 | CNY | 19.61 | 20.2 | 19.31 | 19.63 | 19.63 | -0.32 (-1.60%) | 3,044,045 |
| 27 Dec 2017 | CNY | 20.33 | 20.75 | 19.9 | 19.95 | 19.95 | -0.46 (-2.25%) | 4,442,020 |
| 26 Dec 2017 | CNY | 19.29 | 21 | 19.19 | 20.41 | 20.41 | +0.88 (+4.51%) | 5,576,413 |
| 25 Dec 2017 | CNY | 19.85 | 20.15 | 19.1 | 19.53 | 19.53 | -0.35 (-1.76%) | 3,348,700 |
| 22 Dec 2017 | CNY | 19.9 | 20.48 | 19.61 | 19.88 | 19.88 | -0.07 (-0.35%) | 4,426,748 |
| 21 Dec 2017 | CNY | 19.46 | 20.1 | 19.21 | 19.95 | 19.95 | +0.47 (+2.41%) | 4,498,206 |
| 20 Dec 2017 | CNY | 19.32 | 19.98 | 19.02 | 19.48 | 19.48 | -0.01 (-0.05%) | 3,636,677 |
| 19 Dec 2017 | CNY | 19.24 | 19.68 | 19.24 | 19.49 | 19.49 | +0.38 (+1.99%) | 3,185,093 |
| 18 Dec 2017 | CNY | 20.06 | 20.22 | 19 | 19.11 | 19.11 | -1.16 (-5.72%) | 5,803,164 |
