| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2018 | CNY | 16.5 | 16.6786 | 16.4429 | 16.4929 | 16.4929 | +0.007 (+0.04%) | 1,762,280 |
| 24 Jan 2018 | CNY | 16.4286 | 16.5714 | 16.3786 | 16.4857 | 16.4857 | +0.057 (+0.35%) | 1,560,564 |
| 23 Jan 2018 | CNY | 16.4286 | 16.4571 | 16.2929 | 16.4286 | 16.4286 | +0.079 (+0.48%) | 854,746 |
| 22 Jan 2018 | CNY | 16.2071 | 16.4857 | 16.1929 | 16.35 | 16.35 | +0.157 (+0.97%) | 1,197,046 |
| 19 Jan 2018 | CNY | 16.25 | 16.3929 | 16.15 | 16.1929 | 16.1929 | -0.086 (-0.53%) | 923,160 |
| 18 Jan 2018 | CNY | 16.4643 | 16.5429 | 16.2 | 16.2786 | 16.2786 | -0.2 (-1.21%) | 1,605,083 |
| 17 Jan 2018 | CNY | 16.6714 | 16.6714 | 16.3143 | 16.4786 | 16.4786 | -0.143 (-0.86%) | 1,891,740 |
| 16 Jan 2018 | CNY | 16.4429 | 16.75 | 16.3071 | 16.6214 | 16.6214 | +0.164 (+1.00%) | 922,355 |
| 15 Jan 2018 | CNY | 16.85 | 16.85 | 16.45 | 16.4571 | 16.4571 | -0.393 (-2.33%) | 1,525,277 |
| 12 Jan 2018 | CNY | 16.7143 | 16.9214 | 16.7143 | 16.85 | 16.85 | +0.036 (+0.21%) | 1,131,947 |
| 11 Jan 2018 | CNY | 16.8357 | 16.9786 | 16.5 | 16.8143 | 16.8143 | +0.014 (+0.09%) | 1,914,360 |
| 10 Jan 2018 | CNY | 17.2714 | 17.2714 | 16.6429 | 16.8 | 16.8 | -0.407 (-2.37%) | 1,970,306 |
| 9 Jan 2018 | CNY | 17.1714 | 17.45 | 17.0714 | 17.2071 | 17.2071 | +0.036 (+0.21%) | 2,385,429 |
| 8 Jan 2018 | CNY | 16.8643 | 17.2857 | 16.8643 | 17.1714 | 17.1714 | +0.15 (+0.88%) | 1,383,908 |
| 5 Jan 2018 | CNY | 17 | 17.1214 | 16.8571 | 17.0214 | 17.0214 | 0.0 (0.0%) | 1,459,915 |
| 4 Jan 2018 | CNY | 17.2786 | 17.2786 | 16.9286 | 17.0214 | 17.0214 | -0.25 (-1.45%) | 1,698,382 |
| 3 Jan 2018 | CNY | 17.35 | 17.45 | 17.0929 | 17.2714 | 17.2714 | -0.186 (-1.06%) | 2,442,914 |
| 2 Jan 2018 | CNY | 17.4643 | 17.5714 | 17.3571 | 17.4571 | 17.4571 | -0.043 (-0.25%) | 1,180,200 |
| 29 Dec 2017 | CNY | 17.2857 | 17.7429 | 17.2214 | 17.5 | 17.5 | +0.257 (+1.49%) | 3,429,255 |
| 28 Dec 2017 | CNY | 17 | 17.3429 | 16.8429 | 17.2429 | 17.2429 | +0.2 (+1.17%) | 2,537,360 |
| 27 Dec 2017 | CNY | 16.9429 | 17.25 | 16.9429 | 17.0429 | 17.0429 | -0.036 (-0.21%) | 2,845,427 |
| 26 Dec 2017 | CNY | 16.75 | 17.2143 | 16.7214 | 17.0786 | 17.0786 | +0.2 (+1.18%) | 1,788,304 |
| 25 Dec 2017 | CNY | 16.9143 | 17.0143 | 16.5 | 16.8786 | 16.8786 | +0.021 (+0.13%) | 1,800,587 |
| 22 Dec 2017 | CNY | 16.6857 | 17.0214 | 16.6643 | 16.8571 | 16.8571 | +0.143 (+0.85%) | 2,289,546 |
| 21 Dec 2017 | CNY | 16.4643 | 16.8357 | 16.4357 | 16.7143 | 16.7143 | +0.15 (+0.91%) | 1,828,027 |
| 20 Dec 2017 | CNY | 16.6643 | 16.7143 | 16.4286 | 16.5643 | 16.5643 | -0.171 (-1.02%) | 1,577,697 |
| 19 Dec 2017 | CNY | 16.6714 | 16.9929 | 16.6071 | 16.7357 | 16.7357 | +0.064 (+0.39%) | 2,295,722 |
| 18 Dec 2017 | CNY | 16.3429 | 16.7143 | 16.2 | 16.6714 | 16.6714 | +0.264 (+1.61%) | 2,544,787 |
| 15 Dec 2017 | CNY | 16.2857 | 16.6429 | 16.2857 | 16.4071 | 16.4071 | +0.371 (+2.32%) | 3,392,327 |
| 14 Dec 2017 | CNY | 16.0714 | 16.1357 | 15.9143 | 16.0357 | 16.0357 | -0.036 (-0.22%) | 810,600 |
