| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 27.99 | 28.4 | 26.81 | 27.19 | 27.19 | -0.72 (-2.58%) | 3,444,468 |
| 19 Jan 2018 | CNY | 28.93 | 28.94 | 27.63 | 27.91 | 27.91 | +1.6 (+6.08%) | 8,508,240 |
| 18 Jan 2018 | CNY | 25.71 | 26.38 | 25.71 | 26.31 | 26.31 | +0.31 (+1.19%) | 1,325,718 |
| 17 Jan 2018 | CNY | 25.22 | 26.3 | 24.97 | 26 | 26 | +1.07 (+4.29%) | 2,343,885 |
| 16 Jan 2018 | CNY | 24.88 | 25.59 | 24.72 | 24.93 | 24.93 | -0.23 (-0.91%) | 1,603,741 |
| 15 Jan 2018 | CNY | 26.35 | 26.35 | 24.91 | 25.16 | 25.16 | -1.05 (-4.01%) | 2,807,014 |
| 12 Jan 2018 | CNY | 25.43 | 26.65 | 25.3 | 26.21 | 26.21 | +0.78 (+3.07%) | 2,824,365 |
| 11 Jan 2018 | CNY | 24.74 | 25.47 | 24.46 | 25.43 | 25.43 | +0.55 (+2.21%) | 1,759,165 |
| 10 Jan 2018 | CNY | 25.22 | 25.22 | 24.55 | 24.88 | 24.88 | -0.32 (-1.27%) | 2,409,003 |
| 9 Jan 2018 | CNY | 25.37 | 25.65 | 25 | 25.2 | 25.2 | -0.1 (-0.40%) | 1,868,627 |
| 8 Jan 2018 | CNY | 25.67 | 25.78 | 25.02 | 25.3 | 25.3 | -0.5 (-1.94%) | 3,145,460 |
| 5 Jan 2018 | CNY | 26.35 | 26.39 | 24.85 | 25.8 | 25.8 | -0.55 (-2.09%) | 4,468,875 |
| 4 Jan 2018 | CNY | 26.62 | 26.77 | 26.26 | 26.35 | 26.35 | -0.24 (-0.90%) | 1,627,421 |
| 3 Jan 2018 | CNY | 27.3 | 27.49 | 26.35 | 26.59 | 26.59 | -0.86 (-3.13%) | 3,867,877 |
| 2 Jan 2018 | CNY | 27.5 | 27.77 | 27.15 | 27.45 | 27.45 | +0.14 (+0.51%) | 1,354,857 |
| 29 Dec 2017 | CNY | 27.02 | 27.34 | 26.8 | 27.31 | 27.31 | +0.29 (+1.07%) | 1,099,420 |
| 28 Dec 2017 | CNY | 26.95 | 27.17 | 26.62 | 27.02 | 27.02 | 0.0 (0.0%) | 760,969 |
| 27 Dec 2017 | CNY | 27.46 | 27.46 | 26.91 | 27.02 | 27.02 | -0.28 (-1.03%) | 912,255 |
| 26 Dec 2017 | CNY | 27.25 | 27.58 | 26.98 | 27.3 | 27.3 | +0.17 (+0.63%) | 842,443 |
| 25 Dec 2017 | CNY | 27.23 | 27.79 | 26.88 | 27.13 | 27.13 | -0.13 (-0.48%) | 2,362,262 |
| 22 Dec 2017 | CNY | 27.5 | 27.6 | 26.9 | 27.26 | 27.26 | +0.01 (+0.04%) | 1,691,544 |
| 21 Dec 2017 | CNY | 27.22 | 27.65 | 26.88 | 27.25 | 27.25 | +0.03 (+0.11%) | 1,768,175 |
| 20 Dec 2017 | CNY | 27.55 | 28.2 | 26.85 | 27.22 | 27.22 | -0.25 (-0.91%) | 1,836,294 |
| 19 Dec 2017 | CNY | 27.81 | 28.14 | 27.21 | 27.47 | 27.47 | -0.54 (-1.93%) | 1,335,100 |
| 18 Dec 2017 | CNY | 28 | 28.23 | 27.34 | 28.01 | 28.01 | +0.01 (+0.04%) | 1,668,018 |
| 15 Dec 2017 | CNY | 28.63 | 28.94 | 27.55 | 28 | 28 | -0.55 (-1.93%) | 1,875,993 |
| 14 Dec 2017 | CNY | 29.06 | 29.38 | 28.44 | 28.55 | 28.55 | -0.53 (-1.82%) | 1,833,038 |
| 13 Dec 2017 | CNY | 29.6 | 29.84 | 28.87 | 29.08 | 29.08 | -0.92 (-3.07%) | 2,801,738 |
| 12 Dec 2017 | CNY | 29.25 | 30.1 | 29 | 30 | 30 | +0.55 (+1.87%) | 2,911,949 |
| 11 Dec 2017 | CNY | 29.68 | 29.68 | 29.12 | 29.45 | 29.45 | -0.22 (-0.74%) | 1,168,975 |
