| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | CNY | 17.5846 | 17.6615 | 17.1769 | 17.5769 | 17.5769 | +0.123 (+0.70%) | 1,772,018 |
| 9 Jan 2018 | CNY | 17.6154 | 17.7539 | 17.3231 | 17.4539 | 17.4539 | -0.177 (-1.00%) | 2,453,230 |
| 8 Jan 2018 | CNY | 17.9615 | 18.0615 | 17.3846 | 17.6308 | 17.6308 | -0.477 (-2.63%) | 3,498,614 |
| 5 Jan 2018 | CNY | 18.4692 | 18.7539 | 18.0923 | 18.1077 | 18.1077 | -0.361 (-1.96%) | 1,924,547 |
| 4 Jan 2018 | CNY | 18.2385 | 18.9077 | 18.2385 | 18.4692 | 18.4692 | +0.123 (+0.67%) | 2,025,108 |
| 3 Jan 2018 | CNY | 18.3 | 18.4385 | 18.1539 | 18.3462 | 18.3462 | -0.046 (-0.25%) | 1,296,699 |
| 2 Jan 2018 | CNY | 18.2846 | 18.5231 | 18.1769 | 18.3923 | 18.3923 | +0.108 (+0.59%) | 1,354,860 |
| 29 Dec 2017 | CNY | 18.1154 | 18.4615 | 17.9615 | 18.2846 | 18.2846 | +0.069 (+0.38%) | 1,937,659 |
| 28 Dec 2017 | CNY | 18.4077 | 18.5154 | 18.1154 | 18.2154 | 18.2154 | -0.192 (-1.04%) | 1,677,764 |
| 27 Dec 2017 | CNY | 18.2385 | 18.5385 | 18.1077 | 18.4077 | 18.4077 | +0.015 (+0.08%) | 1,982,796 |
| 26 Dec 2017 | CNY | 18.2 | 18.5385 | 18.0231 | 18.3923 | 18.3923 | +0.231 (+1.27%) | 2,552,765 |
| 25 Dec 2017 | CNY | 17.9308 | 18.1923 | 17.7077 | 18.1615 | 18.1615 | +0.277 (+1.55%) | 2,455,645 |
| 22 Dec 2017 | CNY | 17.7385 | 18.0385 | 17.6308 | 17.8846 | 17.8846 | -0.015 (-0.09%) | 2,394,951 |
| 21 Dec 2017 | CNY | 16.7154 | 18.2154 | 16.7154 | 17.9 | 17.9 | +1.177 (+7.04%) | 5,018,629 |
| 20 Dec 2017 | CNY | 17.0154 | 17.1 | 16.6846 | 16.7231 | 16.7231 | -0.392 (-2.29%) | 1,965,203 |
| 19 Dec 2017 | CNY | 17 | 17.2846 | 16.8462 | 17.1154 | 17.1154 | +0.031 (+0.18%) | 1,644,103 |
| 18 Dec 2017 | CNY | 17.3846 | 17.3846 | 16.9308 | 17.0846 | 17.0846 | -0.192 (-1.11%) | 1,210,556 |
| 15 Dec 2017 | CNY | 17.4154 | 17.6 | 17.1923 | 17.2769 | 17.2769 | -0.146 (-0.84%) | 1,457,560 |
| 14 Dec 2017 | CNY | 17.3 | 17.5 | 17.2308 | 17.4231 | 17.4231 | +0.123 (+0.71%) | 1,381,218 |
| 13 Dec 2017 | CNY | 16.9154 | 17.3385 | 16.8846 | 17.3 | 17.3 | +0.385 (+2.27%) | 1,945,112 |
| 12 Dec 2017 | CNY | 17.1 | 17.3077 | 16.8462 | 16.9154 | 16.9154 | -0.331 (-1.92%) | 1,842,929 |
| 11 Dec 2017 | CNY | 17.0923 | 17.3615 | 17.0769 | 17.2462 | 17.2462 | +0.123 (+0.72%) | 1,911,439 |
| 8 Dec 2017 | CNY | 16.5923 | 17.2923 | 16.5923 | 17.1231 | 17.1231 | +0.431 (+2.58%) | 2,498,447 |
| 7 Dec 2017 | CNY | 16.5615 | 16.8231 | 16.4692 | 16.6923 | 16.6923 | +0.031 (+0.18%) | 2,100,320 |
| 6 Dec 2017 | CNY | 16.2923 | 16.7154 | 16.0923 | 16.6615 | 16.6615 | +0.369 (+2.27%) | 3,159,669 |
| 5 Dec 2017 | CNY | 16.9231 | 17.1615 | 16 | 16.2923 | 16.2923 | -0.608 (-3.60%) | 3,626,870 |
| 4 Dec 2017 | CNY | 18.0154 | 18.0154 | 16.8308 | 16.9 | 16.9 | -1.108 (-6.15%) | 5,264,870 |
| 1 Dec 2017 | CNY | 17.7846 | 18.1539 | 17.6539 | 18.0077 | 18.0077 | +0.215 (+1.21%) | 2,880,793 |
| 30 Nov 2017 | CNY | 17.8539 | 18.1615 | 17.6308 | 17.7923 | 17.7923 | -0.1 (-0.56%) | 2,043,029 |
| 29 Nov 2017 | CNY | 18.0077 | 18.1154 | 17.5385 | 17.8923 | 17.8923 | -0.1 (-0.56%) | 2,234,783 |
