| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2018 | CNY | 27.3235 | 27.3235 | 26.7059 | 27.0294 | 27.0294 | -0.318 (-1.16%) | 466,796 |
| 29 Jan 2018 | CNY | 28.0118 | 28.0647 | 26.5882 | 27.3471 | 27.3471 | -0.665 (-2.37%) | 478,553 |
| 26 Jan 2018 | CNY | 27.8235 | 28.1177 | 27.6706 | 28.0118 | 28.0118 | +0.277 (+1.00%) | 424,660 |
| 25 Jan 2018 | CNY | 27.7471 | 28.1647 | 27.7059 | 27.7353 | 27.7353 | +0.082 (+0.30%) | 366,691 |
| 24 Jan 2018 | CNY | 27.7294 | 28.0118 | 27.5588 | 27.6529 | 27.6529 | -0.2 (-0.72%) | 352,580 |
| 23 Jan 2018 | CNY | 28.2235 | 28.6471 | 27.6529 | 27.8529 | 27.8529 | -0.371 (-1.31%) | 401,200 |
| 22 Jan 2018 | CNY | 28.0941 | 28.4941 | 27.4 | 28.2235 | 28.2235 | +0.282 (+1.01%) | 661,786 |
| 19 Jan 2018 | CNY | 28.8235 | 28.8235 | 27.8882 | 27.9412 | 27.9412 | -0.794 (-2.76%) | 439,944 |
| 18 Jan 2018 | CNY | 28.3706 | 29.2647 | 28.3706 | 28.7353 | 28.7353 | +0.171 (+0.60%) | 385,255 |
| 17 Jan 2018 | CNY | 28.4118 | 29.2059 | 28.2412 | 28.5647 | 28.5647 | -0.053 (-0.19%) | 638,125 |
| 16 Jan 2018 | CNY | 28.3941 | 28.7588 | 27.4 | 28.6177 | 28.6177 | +0.012 (+0.04%) | 615,954 |
| 15 Jan 2018 | CNY | 30.3059 | 30.4471 | 28.5765 | 28.6059 | 28.6059 | -1.512 (-5.02%) | 913,886 |
| 12 Jan 2018 | CNY | 30.5 | 30.5353 | 29.8824 | 30.1177 | 30.1177 | -0.565 (-1.84%) | 802,267 |
| 11 Jan 2018 | CNY | 31.0588 | 31.4647 | 30.3647 | 30.6824 | 30.6824 | -0.612 (-1.95%) | 597,890 |
| 10 Jan 2018 | CNY | 31.2059 | 31.7353 | 30.9294 | 31.2941 | 31.2941 | -0.271 (-0.86%) | 672,581 |
| 9 Jan 2018 | CNY | 32.6177 | 32.6177 | 31.4706 | 31.5647 | 31.5647 | -1.377 (-4.18%) | 865,981 |
| 8 Jan 2018 | CNY | 33.5824 | 33.5824 | 32.8588 | 32.9412 | 32.9412 | -0.588 (-1.75%) | 700,401 |
| 5 Jan 2018 | CNY | 32.2412 | 33.6941 | 31.7706 | 33.5294 | 33.5294 | +2.176 (+6.94%) | 1,531,531 |
| 4 Jan 2018 | CNY | 32.3882 | 32.5529 | 31.3529 | 31.3529 | 31.3529 | -1.088 (-3.35%) | 367,551 |
| 3 Jan 2018 | CNY | 32.3824 | 32.6588 | 32.3824 | 32.4412 | 32.4412 | -0.118 (-0.36%) | 327,760 |
| 2 Jan 2018 | CNY | 32.6471 | 32.8235 | 32.2824 | 32.5588 | 32.5588 | -0.076 (-0.23%) | 381,821 |
| 29 Dec 2017 | CNY | 32.5471 | 32.6941 | 31.8941 | 32.6353 | 32.6353 | +0.2 (+0.62%) | 494,827 |
| 28 Dec 2017 | CNY | 32.3529 | 32.5765 | 32.2706 | 32.4353 | 32.4353 | -0.153 (-0.47%) | 262,820 |
| 27 Dec 2017 | CNY | 32.7412 | 32.8177 | 32.1765 | 32.5882 | 32.5882 | -0.235 (-0.72%) | 499,573 |
| 26 Dec 2017 | CNY | 32.5941 | 32.9294 | 32.4588 | 32.8235 | 32.8235 | -0.106 (-0.32%) | 315,861 |
| 25 Dec 2017 | CNY | 33.0353 | 33.2118 | 32.4706 | 32.9294 | 32.9294 | -0.106 (-0.32%) | 383,351 |
| 22 Dec 2017 | CNY | 33.2353 | 33.4118 | 32.6647 | 33.0353 | 33.0353 | -0.012 (-0.04%) | 309,401 |
| 21 Dec 2017 | CNY | 32.9412 | 33.4412 | 32.7353 | 33.0471 | 33.0471 | -0.171 (-0.51%) | 551,721 |
| 20 Dec 2017 | CNY | 33.4059 | 33.4706 | 32.9412 | 33.2177 | 33.2177 | -0.188 (-0.56%) | 329,120 |
| 19 Dec 2017 | CNY | 32.7647 | 33.5059 | 32.4824 | 33.4059 | 33.4059 | +0.641 (+1.96%) | 791,197 |
