| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 46.0733 | 46.08 | 41.88 | 41.88 | 41.88 | -4.653 (-10.00%) | 68,062,188 |
| 12 Jan 2018 | CNY | 47.1667 | 47.1667 | 46.3333 | 46.5333 | 46.5333 | -0.42 (-0.89%) | 18,685,740 |
| 11 Jan 2018 | CNY | 46.5333 | 47.2733 | 46.2733 | 46.9533 | 46.9533 | +0.373 (+0.80%) | 21,101,368 |
| 10 Jan 2018 | CNY | 47.6667 | 47.8667 | 46.36 | 46.58 | 46.58 | -1.36 (-2.84%) | 34,632,672 |
| 9 Jan 2018 | CNY | 47.9133 | 49.1 | 47.7333 | 47.94 | 47.94 | -0.253 (-0.53%) | 27,954,639 |
| 8 Jan 2018 | CNY | 47.88 | 48.4533 | 46.38 | 48.1933 | 48.1933 | +0.26 (+0.54%) | 38,697,082 |
| 5 Jan 2018 | CNY | 49.1867 | 49.58 | 47.68 | 47.9333 | 47.9333 | -1.353 (-2.75%) | 36,517,788 |
| 4 Jan 2018 | CNY | 48.92 | 50.2 | 48.8933 | 49.2867 | 49.2867 | +0.04 (+0.08%) | 41,729,344 |
| 3 Jan 2018 | CNY | 47.6133 | 50.1933 | 47.3867 | 49.2467 | 49.2467 | +1.847 (+3.90%) | 59,466,630 |
| 2 Jan 2018 | CNY | 47.84 | 47.9933 | 46.7867 | 47.4 | 47.4 | -0.433 (-0.91%) | 31,857,331 |
| 29 Dec 2017 | CNY | 47.74 | 48.3333 | 47.0533 | 47.8333 | 47.8333 | +0.247 (+0.52%) | 20,231,436 |
| 28 Dec 2017 | CNY | 47.6 | 48.32 | 46.6867 | 47.5867 | 47.5867 | -0.173 (-0.36%) | 34,777,365 |
| 27 Dec 2017 | CNY | 45.8667 | 48.4533 | 45.8667 | 47.76 | 47.76 | +1.853 (+4.04%) | 46,420,557 |
| 26 Dec 2017 | CNY | 45.4667 | 46.3867 | 44.8667 | 45.9067 | 45.9067 | +0.507 (+1.12%) | 20,150,571 |
| 25 Dec 2017 | CNY | 46.7667 | 47.4667 | 45.2533 | 45.4 | 45.4 | -1.667 (-3.54%) | 31,939,801 |
| 22 Dec 2017 | CNY | 47.2667 | 48.4 | 46.9467 | 47.0667 | 47.0667 | -0.067 (-0.14%) | 27,963,606 |
| 21 Dec 2017 | CNY | 46 | 47.3267 | 45.5333 | 47.1333 | 47.1333 | +0.973 (+2.11%) | 27,203,773 |
| 20 Dec 2017 | CNY | 46.3133 | 46.8667 | 45.4533 | 46.16 | 46.16 | +0.327 (+0.71%) | 24,259,477 |
| 19 Dec 2017 | CNY | 46.5333 | 46.78 | 45.1333 | 45.8333 | 45.8333 | -0.393 (-0.85%) | 24,282,442 |
| 18 Dec 2017 | CNY | 46.5 | 47.76 | 45.6333 | 46.2267 | 46.2267 | -0.973 (-2.06%) | 25,004,773 |
| 15 Dec 2017 | CNY | 48.6667 | 48.9133 | 47.2 | 47.2 | 47.2 | -1.947 (-3.96%) | 27,957,939 |
| 14 Dec 2017 | CNY | 49.0267 | 49.7867 | 48.5933 | 49.1467 | 49.1467 | +0.1 (+0.20%) | 25,594,911 |
| 13 Dec 2017 | CNY | 48.6667 | 49.0533 | 48.0067 | 49.0467 | 49.0467 | -0.007 (-0.01%) | 26,926,618 |
| 12 Dec 2017 | CNY | 46.9267 | 50.44 | 46.92 | 49.0533 | 49.0533 | +2.2 (+4.70%) | 53,132,841 |
| 11 Dec 2017 | CNY | 46.12 | 47.2133 | 45.6 | 46.8533 | 46.8533 | +0.767 (+1.66%) | 28,951,575 |
| 8 Dec 2017 | CNY | 45.34 | 46.8 | 44.84 | 46.0867 | 46.0867 | +0.74 (+1.63%) | 26,454,391 |
| 7 Dec 2017 | CNY | 46.3333 | 46.6067 | 45.26 | 45.3467 | 45.3467 | -1.32 (-2.83%) | 20,501,614 |
| 6 Dec 2017 | CNY | 46.5333 | 46.8667 | 44.6533 | 46.6667 | 46.6667 | +1.08 (+2.37%) | 31,163,736 |
| 5 Dec 2017 | CNY | 48.1733 | 48.18 | 45.0867 | 45.5867 | 45.5867 | -2.3 (-4.80%) | 33,241,498 |
| 4 Dec 2017 | CNY | 48.5333 | 49.4267 | 47.2067 | 47.8867 | 47.8867 | -0.773 (-1.59%) | 27,088,377 |
