| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | CNY | 21.06 | 21.13 | 20.49 | 20.89 | 20.89 | -0.14 (-0.67%) | 1,405,415 |
| 16 Jan 2018 | CNY | 20.51 | 21.06 | 20.51 | 21.03 | 21.03 | +0.6 (+2.94%) | 2,197,612 |
| 15 Jan 2018 | CNY | 20.96 | 20.99 | 20.32 | 20.43 | 20.43 | -0.56 (-2.67%) | 2,621,407 |
| 12 Jan 2018 | CNY | 21.25 | 21.35 | 20.98 | 20.99 | 20.99 | -0.22 (-1.04%) | 2,400,128 |
| 11 Jan 2018 | CNY | 21.25 | 21.37 | 20.82 | 21.21 | 21.21 | +0.14 (+0.66%) | 2,897,357 |
| 10 Jan 2018 | CNY | 21.8 | 21.8 | 20.96 | 21.07 | 21.07 | -0.73 (-3.35%) | 2,979,845 |
| 9 Jan 2018 | CNY | 21.88 | 22.07 | 21.38 | 21.8 | 21.8 | -0.16 (-0.73%) | 3,292,636 |
| 8 Jan 2018 | CNY | 22.75 | 22.84 | 21.4 | 21.96 | 21.96 | -0.71 (-3.13%) | 4,317,193 |
| 5 Jan 2018 | CNY | 23.68 | 23.68 | 22.5 | 22.67 | 22.67 | -1.01 (-4.27%) | 4,094,689 |
| 4 Jan 2018 | CNY | 23.3 | 23.84 | 23.1 | 23.68 | 23.68 | +0.38 (+1.63%) | 1,787,623 |
| 3 Jan 2018 | CNY | 23.2 | 23.47 | 23 | 23.3 | 23.3 | -0.02 (-0.09%) | 1,889,660 |
| 2 Jan 2018 | CNY | 23.06 | 23.9 | 23.05 | 23.32 | 23.32 | +0.32 (+1.39%) | 2,073,099 |
| 29 Dec 2017 | CNY | 22.47 | 23.05 | 22.38 | 23 | 23 | +0.53 (+2.36%) | 2,002,977 |
| 28 Dec 2017 | CNY | 22.35 | 22.57 | 22.1 | 22.47 | 22.47 | +0.09 (+0.40%) | 1,138,326 |
| 27 Dec 2017 | CNY | 22.1 | 22.65 | 22.02 | 22.38 | 22.38 | +0.24 (+1.08%) | 1,138,812 |
| 26 Dec 2017 | CNY | 22.09 | 22.5 | 22.06 | 22.14 | 22.14 | 0.0 (0.0%) | 575,058 |
| 25 Dec 2017 | CNY | 22.6 | 22.8 | 21.96 | 22.14 | 22.14 | -0.46 (-2.04%) | 1,654,155 |
| 22 Dec 2017 | CNY | 22.12 | 22.69 | 22.12 | 22.6 | 22.6 | +0.44 (+1.99%) | 1,348,140 |
| 21 Dec 2017 | CNY | 22.01 | 22.26 | 21.78 | 22.16 | 22.16 | -0.12 (-0.54%) | 931,604 |
| 20 Dec 2017 | CNY | 22.21 | 22.5 | 21.65 | 22.28 | 22.28 | +0.07 (+0.32%) | 1,700,780 |
| 19 Dec 2017 | CNY | 22.15 | 22.4 | 22.01 | 22.21 | 22.21 | +0.24 (+1.09%) | 787,435 |
| 18 Dec 2017 | CNY | 22.5 | 22.67 | 21.78 | 21.97 | 21.97 | -0.52 (-2.31%) | 2,326,102 |
| 15 Dec 2017 | CNY | 22.25 | 22.62 | 21.82 | 22.49 | 22.49 | +0.48 (+2.18%) | 2,223,300 |
| 14 Dec 2017 | CNY | 21.97 | 22.26 | 21.71 | 22.01 | 22.01 | -0.04 (-0.18%) | 1,092,318 |
| 13 Dec 2017 | CNY | 21.22 | 22.07 | 21.22 | 22.05 | 22.05 | +0.82 (+3.86%) | 1,786,582 |
| 12 Dec 2017 | CNY | 21.43 | 21.64 | 21.22 | 21.23 | 21.23 | -0.18 (-0.84%) | 896,479 |
| 11 Dec 2017 | CNY | 20.98 | 21.54 | 20.82 | 21.41 | 21.41 | +0.42 (+2.00%) | 1,818,455 |
| 8 Dec 2017 | CNY | 20.48 | 21.13 | 20.36 | 20.99 | 20.99 | +0.63 (+3.09%) | 1,988,133 |
| 7 Dec 2017 | CNY | 20.48 | 20.76 | 20.18 | 20.36 | 20.36 | -0.22 (-1.07%) | 1,947,738 |
| 6 Dec 2017 | CNY | 20.92 | 21.07 | 20.07 | 20.58 | 20.58 | -0.32 (-1.53%) | 3,092,954 |
