| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 38.47 | 38.56 | 38.11 | 38.31 | 38.31 | -0.24 (-0.62%) | 1,743,464 |
| 22 Jan 2018 | CNY | 38.31 | 38.58 | 37.81 | 38.55 | 38.55 | +0.45 (+1.18%) | 2,432,930 |
| 19 Jan 2018 | CNY | 38.35 | 38.36 | 37.52 | 38.1 | 38.1 | -0.1 (-0.26%) | 2,567,070 |
| 18 Jan 2018 | CNY | 37.91 | 38.6 | 37.86 | 38.2 | 38.2 | +0.18 (+0.47%) | 2,888,056 |
| 17 Jan 2018 | CNY | 39.92 | 39.92 | 37.91 | 38.02 | 38.02 | -2.27 (-5.63%) | 6,638,733 |
| 16 Jan 2018 | CNY | 39.77 | 41.06 | 39.72 | 40.29 | 40.29 | +0.46 (+1.15%) | 6,597,284 |
| 15 Jan 2018 | CNY | 39.66 | 40.48 | 39.5 | 39.83 | 39.83 | -0.02 (-0.05%) | 4,296,914 |
| 12 Jan 2018 | CNY | 39.77 | 40.2 | 39.45 | 39.85 | 39.85 | -0.19 (-0.47%) | 2,847,024 |
| 11 Jan 2018 | CNY | 40.34 | 40.34 | 39.57 | 40.04 | 40.04 | -0.54 (-1.33%) | 2,824,000 |
| 10 Jan 2018 | CNY | 40.28 | 40.76 | 39.56 | 40.58 | 40.58 | +0.03 (+0.07%) | 5,130,016 |
| 9 Jan 2018 | CNY | 39.87 | 40.9 | 39.67 | 40.55 | 40.55 | +0.64 (+1.60%) | 5,336,923 |
| 8 Jan 2018 | CNY | 39.8 | 40.59 | 39.46 | 39.91 | 39.91 | -0.34 (-0.84%) | 4,663,874 |
| 5 Jan 2018 | CNY | 39.01 | 40.64 | 38.98 | 40.25 | 40.25 | +1.44 (+3.71%) | 6,476,833 |
| 4 Jan 2018 | CNY | 38.24 | 39.02 | 38.22 | 38.81 | 38.81 | +0.57 (+1.49%) | 4,144,758 |
| 3 Jan 2018 | CNY | 38.4 | 38.4 | 37.85 | 38.24 | 38.24 | -0.11 (-0.29%) | 2,479,408 |
| 2 Jan 2018 | CNY | 37.56 | 38.45 | 37.56 | 38.35 | 38.35 | +0.85 (+2.27%) | 2,658,803 |
| 29 Dec 2017 | CNY | 37.87 | 38.15 | 37.2 | 37.5 | 37.5 | -0.6 (-1.57%) | 2,814,418 |
| 28 Dec 2017 | CNY | 37.73 | 38.5 | 37.52 | 38.1 | 38.1 | +0.36 (+0.95%) | 3,400,615 |
| 27 Dec 2017 | CNY | 38.1 | 38.6 | 37.68 | 37.74 | 37.74 | -0.65 (-1.69%) | 3,896,578 |
| 26 Dec 2017 | CNY | 38.34 | 39.31 | 38.09 | 38.39 | 38.39 | +0.39 (+1.03%) | 6,689,942 |
| 25 Dec 2017 | CNY | 37.64 | 39.18 | 37.5 | 38 | 38 | +0.18 (+0.48%) | 6,097,842 |
| 22 Dec 2017 | CNY | 36.5 | 38.2 | 36.01 | 37.82 | 37.82 | +1.32 (+3.62%) | 5,028,006 |
| 21 Dec 2017 | CNY | 36.96 | 37.26 | 36.31 | 36.5 | 36.5 | -0.5 (-1.35%) | 2,170,805 |
| 20 Dec 2017 | CNY | 36.65 | 37.23 | 36.35 | 37 | 37 | +0.35 (+0.95%) | 2,930,794 |
| 19 Dec 2017 | CNY | 36.28 | 36.86 | 36.04 | 36.65 | 36.65 | +0.4 (+1.10%) | 1,796,347 |
| 18 Dec 2017 | CNY | 36.19 | 36.8 | 36.06 | 36.25 | 36.25 | +0.05 (+0.14%) | 1,471,118 |
| 15 Dec 2017 | CNY | 36.4 | 36.6 | 35.71 | 36.2 | 36.2 | -0.3 (-0.82%) | 2,421,966 |
| 14 Dec 2017 | CNY | 36.22 | 36.98 | 35.92 | 36.5 | 36.5 | +0.15 (+0.41%) | 2,842,492 |
| 13 Dec 2017 | CNY | 35.15 | 36.78 | 35.15 | 36.35 | 36.35 | +1.4 (+4.01%) | 4,190,143 |
| 12 Dec 2017 | CNY | 35.19 | 35.83 | 34.95 | 34.95 | 34.95 | -0.06 (-0.17%) | 1,965,244 |
