| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 67.25 | 68.1 | 64.88 | 65.14 | 65.14 | -1.94 (-2.89%) | 15,189,034 |
| 12 Jan 2018 | CNY | 65.66 | 67.85 | 65.62 | 67.08 | 67.08 | +1.68 (+2.57%) | 19,597,880 |
| 11 Jan 2018 | CNY | 65.98 | 65.98 | 64.88 | 65.4 | 65.4 | -0.27 (-0.41%) | 7,535,168 |
| 10 Jan 2018 | CNY | 65.6 | 65.97 | 64.88 | 65.67 | 65.67 | +0.25 (+0.38%) | 9,426,504 |
| 9 Jan 2018 | CNY | 65.2 | 66.18 | 64.7 | 65.42 | 65.42 | +0.21 (+0.32%) | 9,430,926 |
| 8 Jan 2018 | CNY | 64.6 | 66.34 | 64.53 | 65.21 | 65.21 | +0.83 (+1.29%) | 13,674,015 |
| 5 Jan 2018 | CNY | 64.9 | 65.2 | 63.83 | 64.38 | 64.38 | -0.67 (-1.03%) | 10,487,000 |
| 4 Jan 2018 | CNY | 66 | 66.36 | 64.91 | 65.05 | 65.05 | -1.07 (-1.62%) | 11,841,697 |
| 3 Jan 2018 | CNY | 64.98 | 67.1 | 64.4 | 66.12 | 66.12 | +0.27 (+0.41%) | 15,190,950 |
| 2 Jan 2018 | CNY | 65.28 | 66.55 | 64.96 | 65.85 | 65.85 | +0.8 (+1.23%) | 12,714,077 |
| 29 Dec 2017 | CNY | 65.85 | 65.85 | 64.1 | 65.05 | 65.05 | -0.63 (-0.96%) | 10,553,270 |
| 28 Dec 2017 | CNY | 67 | 68.75 | 65.55 | 65.68 | 65.68 | -1.43 (-2.13%) | 18,604,015 |
| 27 Dec 2017 | CNY | 63.75 | 69.51 | 63.37 | 67.11 | 67.11 | +3.75 (+5.92%) | 26,716,357 |
| 26 Dec 2017 | CNY | 62.39 | 63.95 | 62.01 | 63.36 | 63.36 | +1.37 (+2.21%) | 10,263,665 |
| 25 Dec 2017 | CNY | 61.88 | 62.63 | 61.68 | 61.99 | 61.99 | -0.21 (-0.34%) | 5,265,209 |
| 22 Dec 2017 | CNY | 62.3 | 62.69 | 61.77 | 62.2 | 62.2 | +0.2 (+0.32%) | 5,761,303 |
| 21 Dec 2017 | CNY | 60.72 | 62.41 | 60 | 62 | 62 | +1.2 (+1.97%) | 7,910,891 |
| 20 Dec 2017 | CNY | 62.58 | 62.68 | 60.66 | 60.8 | 60.8 | -1.49 (-2.39%) | 8,665,121 |
| 19 Dec 2017 | CNY | 62.5 | 62.84 | 61.8 | 62.29 | 62.29 | -0.22 (-0.35%) | 5,816,947 |
| 18 Dec 2017 | CNY | 62.54 | 63.33 | 61.8 | 62.51 | 62.51 | -0.24 (-0.38%) | 6,622,257 |
| 15 Dec 2017 | CNY | 63.08 | 63.3 | 61.7 | 62.75 | 62.75 | -0.91 (-1.43%) | 10,826,887 |
| 14 Dec 2017 | CNY | 62.99 | 63.8 | 62.31 | 63.66 | 63.66 | +0.66 (+1.05%) | 10,333,733 |
| 13 Dec 2017 | CNY | 62.11 | 63.01 | 61.64 | 63 | 63 | +0.93 (+1.50%) | 8,865,588 |
| 12 Dec 2017 | CNY | 63.18 | 64 | 62 | 62.07 | 62.07 | -0.52 (-0.83%) | 14,857,185 |
| 11 Dec 2017 | CNY | 60.51 | 62.88 | 60.08 | 62.59 | 62.59 | +2.84 (+4.75%) | 14,913,860 |
| 8 Dec 2017 | CNY | 59.2 | 60.57 | 59.2 | 59.75 | 59.75 | +0.68 (+1.15%) | 12,314,594 |
| 7 Dec 2017 | CNY | 60 | 60.46 | 58.8 | 59.07 | 59.07 | -1.83 (-3.00%) | 11,412,212 |
| 6 Dec 2017 | CNY | 63.13 | 63.8 | 58.02 | 60.9 | 60.9 | -1.79 (-2.86%) | 27,817,912 |
| 5 Dec 2017 | CNY | 62.62 | 64.4 | 62.01 | 62.69 | 62.69 | -0.74 (-1.17%) | 10,723,098 |
| 4 Dec 2017 | CNY | 63.49 | 64.67 | 63 | 63.43 | 63.43 | +0.08 (+0.13%) | 9,355,904 |
