| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 24.81 | 25.65 | 24.71 | 24.95 | 24.95 | -0.03 (-0.12%) | 3,911,135 |
| 22 Jan 2018 | CNY | 24.4 | 25.44 | 24.25 | 24.98 | 24.98 | +0.41 (+1.67%) | 4,588,922 |
| 19 Jan 2018 | CNY | 24.03 | 24.85 | 23.95 | 24.57 | 24.57 | +0.36 (+1.49%) | 4,600,807 |
| 18 Jan 2018 | CNY | 24.31 | 24.45 | 23.9 | 24.21 | 24.21 | -0.39 (-1.59%) | 4,650,819 |
| 17 Jan 2018 | CNY | 24.3 | 24.71 | 22.81 | 24.6 | 24.6 | +0.35 (+1.44%) | 8,160,593 |
| 16 Jan 2018 | CNY | 24.1 | 24.79 | 24.1 | 24.25 | 24.25 | -0.37 (-1.50%) | 5,712,557 |
| 15 Jan 2018 | CNY | 27.1 | 27.11 | 24.62 | 24.62 | 24.62 | -2.73 (-9.98%) | 11,320,894 |
| 12 Jan 2018 | CNY | 27.8 | 28.54 | 27.35 | 27.35 | 27.35 | -0.69 (-2.46%) | 4,428,800 |
| 11 Jan 2018 | CNY | 27.49 | 28.45 | 27.02 | 28.04 | 28.04 | +0.65 (+2.37%) | 6,249,291 |
| 10 Jan 2018 | CNY | 28.99 | 28.99 | 27.03 | 27.39 | 27.39 | -1.67 (-5.75%) | 8,535,956 |
| 9 Jan 2018 | CNY | 28.7 | 29.14 | 28.55 | 29.06 | 29.06 | +0.26 (+0.90%) | 5,399,756 |
| 8 Jan 2018 | CNY | 28.55 | 29.16 | 28.36 | 28.8 | 28.8 | +0.03 (+0.10%) | 7,495,222 |
| 5 Jan 2018 | CNY | 29.86 | 30.01 | 28.68 | 28.77 | 28.77 | -1.24 (-4.13%) | 13,657,683 |
| 4 Jan 2018 | CNY | 29.85 | 31.21 | 29.85 | 30.01 | 30.01 | -0.34 (-1.12%) | 16,583,997 |
| 3 Jan 2018 | CNY | 29.01 | 30.61 | 28.72 | 30.35 | 30.35 | +1.27 (+4.37%) | 17,893,652 |
| 2 Jan 2018 | CNY | 28.5 | 29.35 | 27.95 | 29.08 | 29.08 | +0.49 (+1.71%) | 15,165,170 |
| 29 Dec 2017 | CNY | 26.41 | 29.54 | 26.41 | 28.59 | 28.59 | +1.74 (+6.48%) | 17,182,895 |
| 28 Dec 2017 | CNY | 26.71 | 27.42 | 26.61 | 26.85 | 26.85 | -0.14 (-0.52%) | 6,569,726 |
| 27 Dec 2017 | CNY | 27.58 | 27.96 | 26.81 | 26.99 | 26.99 | -0.35 (-1.28%) | 8,053,784 |
| 26 Dec 2017 | CNY | 26.88 | 27.42 | 26.08 | 27.34 | 27.34 | +0.29 (+1.07%) | 8,208,684 |
| 25 Dec 2017 | CNY | 28.22 | 28.42 | 26.88 | 27.05 | 27.05 | -1.26 (-4.45%) | 7,227,135 |
| 22 Dec 2017 | CNY | 27.99 | 28.8 | 27.95 | 28.31 | 28.31 | +0.05 (+0.18%) | 7,661,624 |
| 21 Dec 2017 | CNY | 27.9 | 28.68 | 27.33 | 28.26 | 28.26 | +0.33 (+1.18%) | 9,195,371 |
| 20 Dec 2017 | CNY | 27.8 | 28.2 | 27.03 | 27.93 | 27.93 | +0.13 (+0.47%) | 7,714,670 |
| 19 Dec 2017 | CNY | 27.34 | 28.14 | 27.3 | 27.8 | 27.8 | +0.27 (+0.98%) | 9,623,727 |
| 18 Dec 2017 | CNY | 29.29 | 29.37 | 27.37 | 27.53 | 27.53 | -2.27 (-7.62%) | 13,056,958 |
| 15 Dec 2017 | CNY | 30.6 | 31.4 | 29.5 | 29.8 | 29.8 | -0.87 (-2.84%) | 17,080,470 |
| 14 Dec 2017 | CNY | 30.01 | 30.86 | 29.75 | 30.67 | 30.67 | +0.68 (+2.27%) | 15,290,855 |
| 13 Dec 2017 | CNY | 29.33 | 29.99 | 28.6 | 29.99 | 29.99 | +0.3 (+1.01%) | 12,119,258 |
| 12 Dec 2017 | CNY | 30.03 | 31.29 | 29.41 | 29.69 | 29.69 | -0.26 (-0.87%) | 15,039,156 |
