| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 45.1 | 48 | 44.3 | 46.6 | 46.6 | +1.6 (+3.56%) | 5,316,510 |
| 22 Jan 2018 | CNY | 41.71 | 45 | 41.71 | 45 | 45 | +2.94 (+6.99%) | 4,330,542 |
| 19 Jan 2018 | CNY | 43 | 43.19 | 41.89 | 42.06 | 42.06 | -0.94 (-2.19%) | 3,116,206 |
| 18 Jan 2018 | CNY | 42.25 | 43.1 | 41.8 | 43 | 43 | +1.22 (+2.92%) | 2,935,515 |
| 17 Jan 2018 | CNY | 42.45 | 42.64 | 41.3 | 41.78 | 41.78 | -0.67 (-1.58%) | 2,470,040 |
| 16 Jan 2018 | CNY | 41.58 | 43.28 | 41.2 | 42.45 | 42.45 | +0.87 (+2.09%) | 4,091,573 |
| 15 Jan 2018 | CNY | 39.66 | 42.3 | 39.66 | 41.58 | 41.58 | +1.61 (+4.03%) | 5,096,633 |
| 12 Jan 2018 | CNY | 39.45 | 40.25 | 39.01 | 39.97 | 39.97 | +0.35 (+0.88%) | 2,549,640 |
| 11 Jan 2018 | CNY | 39.58 | 40.24 | 39.38 | 39.62 | 39.62 | -0.25 (-0.63%) | 2,732,769 |
| 10 Jan 2018 | CNY | 40.5 | 40.55 | 39.37 | 39.87 | 39.87 | -0.76 (-1.87%) | 4,652,345 |
| 9 Jan 2018 | CNY | 40.7 | 40.91 | 40.23 | 40.63 | 40.63 | +0.04 (+0.10%) | 1,910,790 |
| 8 Jan 2018 | CNY | 40.99 | 41 | 40.5 | 40.59 | 40.59 | -0.52 (-1.26%) | 999,060 |
| 5 Jan 2018 | CNY | 41.3 | 41.44 | 40.04 | 41.11 | 41.11 | -0.24 (-0.58%) | 1,848,081 |
| 4 Jan 2018 | CNY | 40.89 | 41.45 | 40.7 | 41.35 | 41.35 | +0.25 (+0.61%) | 1,369,908 |
| 3 Jan 2018 | CNY | 40.9 | 41.18 | 40.49 | 41.1 | 41.1 | +0.39 (+0.96%) | 1,504,967 |
| 2 Jan 2018 | CNY | 40.17 | 41.15 | 40.17 | 40.71 | 40.71 | +0.33 (+0.82%) | 1,856,914 |
| 29 Dec 2017 | CNY | 40.64 | 40.88 | 40.01 | 40.38 | 40.38 | -0.42 (-1.03%) | 2,151,352 |
| 28 Dec 2017 | CNY | 40.81 | 41.2 | 40.11 | 40.8 | 40.8 | -0.11 (-0.27%) | 2,291,566 |
| 27 Dec 2017 | CNY | 42.5 | 42.65 | 40.7 | 40.91 | 40.91 | -1.84 (-4.30%) | 3,003,927 |
| 26 Dec 2017 | CNY | 43.1 | 43.11 | 42.12 | 42.75 | 42.75 | -0.36 (-0.84%) | 1,934,361 |
| 25 Dec 2017 | CNY | 41.93 | 43.2 | 41.66 | 43.11 | 43.11 | +1.13 (+2.69%) | 2,172,359 |
| 22 Dec 2017 | CNY | 41.85 | 42.3 | 41.5 | 41.98 | 41.98 | 0.0 (0.0%) | 916,149 |
| 21 Dec 2017 | CNY | 41.9 | 42.3 | 41.4 | 41.98 | 41.98 | +0.07 (+0.17%) | 1,401,722 |
| 20 Dec 2017 | CNY | 41.67 | 42.5 | 41.09 | 41.91 | 41.91 | +0.18 (+0.43%) | 1,612,355 |
| 19 Dec 2017 | CNY | 40.39 | 41.74 | 40.39 | 41.73 | 41.73 | +1.1 (+2.71%) | 1,035,858 |
| 18 Dec 2017 | CNY | 40 | 40.88 | 39.53 | 40.63 | 40.63 | +0.6 (+1.50%) | 681,028 |
| 15 Dec 2017 | CNY | 41 | 41.4 | 39.88 | 40.03 | 40.03 | -1.24 (-3.00%) | 1,070,088 |
| 14 Dec 2017 | CNY | 41.22 | 41.98 | 40.82 | 41.27 | 41.27 | -0.58 (-1.39%) | 1,625,533 |
| 13 Dec 2017 | CNY | 41 | 41.98 | 40.63 | 41.85 | 41.85 | +1.07 (+2.62%) | 1,004,344 |
| 12 Dec 2017 | CNY | 40.9 | 41.25 | 40.44 | 40.78 | 40.78 | -0.3 (-0.73%) | 691,927 |
