| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2018 | CNY | 19.7253 | 19.8187 | 19.4396 | 19.6758 | 19.6758 | -0.115 (-0.58%) | 3,000,812 |
| 23 Jan 2018 | CNY | 19.5604 | 19.9615 | 19.4011 | 19.7912 | 19.7912 | +0.341 (+1.75%) | 3,130,421 |
| 22 Jan 2018 | CNY | 19.6154 | 19.8352 | 19 | 19.4506 | 19.4506 | -0.187 (-0.95%) | 2,833,499 |
| 19 Jan 2018 | CNY | 19.5549 | 19.8571 | 19.0659 | 19.6374 | 19.6374 | +0.071 (+0.37%) | 2,930,614 |
| 18 Jan 2018 | CNY | 19.2857 | 19.9396 | 19.2857 | 19.5659 | 19.5659 | +0.06 (+0.31%) | 2,965,144 |
| 17 Jan 2018 | CNY | 19.5989 | 19.6703 | 18.467 | 19.5055 | 19.5055 | -0.154 (-0.78%) | 5,678,343 |
| 16 Jan 2018 | CNY | 20.4615 | 20.4615 | 19.2308 | 19.6593 | 19.6593 | -0.945 (-4.59%) | 7,791,019 |
| 15 Jan 2018 | CNY | 20.5385 | 21.3517 | 20.4396 | 20.6044 | 20.6044 | +0.05 (+0.24%) | 4,676,429 |
| 12 Jan 2018 | CNY | 21.0934 | 21.1429 | 20.511 | 20.5549 | 20.5549 | -0.418 (-1.99%) | 3,739,361 |
| 11 Jan 2018 | CNY | 20.8791 | 21.3626 | 20.7692 | 20.9725 | 20.9725 | -0.11 (-0.52%) | 4,711,828 |
| 10 Jan 2018 | CNY | 21.3571 | 21.4121 | 20.9615 | 21.0824 | 21.0824 | -0.335 (-1.57%) | 3,801,100 |
| 9 Jan 2018 | CNY | 21.9725 | 22.1429 | 21.2692 | 21.4176 | 21.4176 | -0.764 (-3.44%) | 3,997,542 |
| 8 Jan 2018 | CNY | 21.7912 | 22.3077 | 21.1264 | 22.1813 | 22.1813 | +0.357 (+1.64%) | 5,914,927 |
| 5 Jan 2018 | CNY | 22.7418 | 22.8571 | 21.7582 | 21.8242 | 21.8242 | -0.94 (-4.13%) | 6,753,292 |
| 4 Jan 2018 | CNY | 22.1429 | 22.9286 | 21.9396 | 22.7637 | 22.7637 | +0.308 (+1.37%) | 5,916,699 |
| 3 Jan 2018 | CNY | 22.5 | 22.9945 | 22.2088 | 22.456 | 22.456 | -0.198 (-0.87%) | 5,686,380 |
| 2 Jan 2018 | CNY | 22.4615 | 22.967 | 22.0659 | 22.6539 | 22.6539 | +0.154 (+0.68%) | 5,579,335 |
| 29 Dec 2017 | CNY | 22.2857 | 22.6923 | 21.4396 | 22.5 | 22.5 | +0.467 (+2.12%) | 5,698,647 |
| 28 Dec 2017 | CNY | 21.9451 | 22.9451 | 21.9451 | 22.033 | 22.033 | +0.11 (+0.50%) | 9,038,837 |
| 27 Dec 2017 | CNY | 22.6374 | 23.2747 | 21.8187 | 21.9231 | 21.9231 | -0.599 (-2.66%) | 6,409,999 |
| 26 Dec 2017 | CNY | 22.6813 | 22.9725 | 21.9176 | 22.522 | 22.522 | -0.242 (-1.06%) | 6,316,761 |
| 25 Dec 2017 | CNY | 23.1209 | 23.2692 | 22.2637 | 22.7637 | 22.7637 | -0.297 (-1.29%) | 7,165,143 |
| 22 Dec 2017 | CNY | 22.0659 | 23.967 | 22.0659 | 23.0604 | 23.0604 | +1.104 (+5.03%) | 9,926,764 |
| 21 Dec 2017 | CNY | 21.978 | 22.8022 | 21.544 | 21.956 | 21.956 | +0.626 (+2.94%) | 9,614,777 |
| 20 Dec 2017 | CNY | 20.544 | 21.7198 | 20.478 | 21.3297 | 21.3297 | +0.731 (+3.55%) | 9,340,107 |
| 19 Dec 2017 | CNY | 19.7967 | 20.6319 | 19.7967 | 20.5989 | 20.5989 | +0.654 (+3.28%) | 6,584,470 |
| 18 Dec 2017 | CNY | 20.4835 | 20.8736 | 19.3187 | 19.9451 | 19.9451 | -0.758 (-3.66%) | 5,458,471 |
| 15 Dec 2017 | CNY | 21.2363 | 21.7528 | 20.3352 | 20.7033 | 20.7033 | -0.742 (-3.46%) | 6,349,510 |
| 14 Dec 2017 | CNY | 20.8626 | 21.7802 | 20.7033 | 21.4451 | 21.4451 | +0.632 (+3.04%) | 8,325,031 |
| 13 Dec 2017 | CNY | 20.7692 | 20.989 | 20.3407 | 20.8132 | 20.8132 | -0.011 (-0.05%) | 4,265,111 |
