| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 36.38 | 37.12 | 35.81 | 36.38 | 36.38 | -0.05 (-0.14%) | 90,160,039 |
| 22 Jan 2018 | CNY | 36.5 | 36.61 | 35.1 | 36.43 | 36.43 | -0.06 (-0.16%) | 106,407,908 |
| 19 Jan 2018 | CNY | 36.57 | 37.36 | 36.37 | 36.49 | 36.49 | -0.08 (-0.22%) | 79,705,848 |
| 18 Jan 2018 | CNY | 37.02 | 37.49 | 36.32 | 36.57 | 36.57 | -0.41 (-1.11%) | 103,223,006 |
| 17 Jan 2018 | CNY | 38.9 | 38.9 | 36.6 | 36.98 | 36.98 | -1.62 (-4.20%) | 195,953,809 |
| 16 Jan 2018 | CNY | 36.07 | 38.64 | 35.89 | 38.6 | 38.6 | +2.19 (+6.01%) | 207,331,314 |
| 15 Jan 2018 | CNY | 35.71 | 37.32 | 35.03 | 36.41 | 36.41 | +0.59 (+1.65%) | 157,933,052 |
| 12 Jan 2018 | CNY | 36.19 | 36.28 | 35.61 | 35.82 | 35.82 | -0.6 (-1.65%) | 64,626,968 |
| 11 Jan 2018 | CNY | 35.6 | 36.85 | 35.3 | 36.42 | 36.42 | +0.5 (+1.39%) | 110,219,594 |
| 10 Jan 2018 | CNY | 36.28 | 36.28 | 35.25 | 35.92 | 35.92 | -0.43 (-1.18%) | 77,737,123 |
| 9 Jan 2018 | CNY | 35.57 | 36.35 | 35.31 | 36.35 | 36.35 | +0.78 (+2.19%) | 96,915,693 |
| 8 Jan 2018 | CNY | 36 | 36.02 | 34.92 | 35.57 | 35.57 | -0.47 (-1.30%) | 109,576,938 |
| 5 Jan 2018 | CNY | 36.7 | 36.78 | 35.87 | 36.04 | 36.04 | -0.86 (-2.33%) | 76,047,333 |
| 4 Jan 2018 | CNY | 36.37 | 36.95 | 35.88 | 36.9 | 36.9 | +0.21 (+0.57%) | 94,830,024 |
| 3 Jan 2018 | CNY | 35.63 | 37.5 | 35.52 | 36.69 | 36.69 | +0.96 (+2.69%) | 139,132,102 |
| 2 Jan 2018 | CNY | 36.48 | 36.6 | 34.78 | 35.73 | 35.73 | -0.63 (-1.73%) | 89,960,742 |
| 29 Dec 2017 | CNY | 35.92 | 36.67 | 35.81 | 36.36 | 36.36 | +0.14 (+0.39%) | 55,651,080 |
| 28 Dec 2017 | CNY | 36.25 | 36.81 | 35.6 | 36.22 | 36.22 | +0.04 (+0.11%) | 79,808,486 |
| 27 Dec 2017 | CNY | 36.8 | 37.1 | 36.07 | 36.18 | 36.18 | -1.02 (-2.74%) | 81,586,682 |
| 26 Dec 2017 | CNY | 37.44 | 37.45 | 36.06 | 37.2 | 37.2 | -0.01 (-0.03%) | 93,008,020 |
| 25 Dec 2017 | CNY | 37.9 | 38.15 | 36.72 | 37.21 | 37.21 | -0.86 (-2.26%) | 99,357,251 |
| 22 Dec 2017 | CNY | 37.86 | 38.17 | 37.51 | 38.07 | 38.07 | +0.22 (+0.58%) | 100,714,058 |
| 21 Dec 2017 | CNY | 35.35 | 38.15 | 35.14 | 37.85 | 37.85 | +2.46 (+6.95%) | 141,365,229 |
| 20 Dec 2017 | CNY | 35.39 | 36.09 | 34.72 | 35.39 | 35.39 | -0.27 (-0.76%) | 80,731,481 |
| 19 Dec 2017 | CNY | 35.3 | 35.93 | 35.05 | 35.66 | 35.66 | +0.69 (+1.97%) | 80,228,527 |
| 18 Dec 2017 | CNY | 36.5 | 37.15 | 34.63 | 34.97 | 34.97 | -2.03 (-5.49%) | 125,209,561 |
| 15 Dec 2017 | CNY | 38.02 | 38.18 | 36.47 | 37 | 37 | -1.29 (-3.37%) | 104,199,384 |
| 14 Dec 2017 | CNY | 38.08 | 38.36 | 37.6 | 38.29 | 38.29 | +0.19 (+0.50%) | 77,064,989 |
| 13 Dec 2017 | CNY | 36.84 | 38.28 | 36.78 | 38.1 | 38.1 | +1.01 (+2.72%) | 100,966,683 |
| 12 Dec 2017 | CNY | 37.02 | 37.68 | 36.82 | 37.09 | 37.09 | -0.18 (-0.48%) | 94,863,947 |
