| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 25.6 | 25.94 | 24.99 | 25.57 | 25.57 | -0.25 (-0.97%) | 12,631,574 |
| 12 Jan 2018 | CNY | 26.07 | 26.39 | 25.69 | 25.82 | 25.82 | -0.25 (-0.96%) | 8,111,773 |
| 11 Jan 2018 | CNY | 25.91 | 26.23 | 25.76 | 26.07 | 26.07 | +0.21 (+0.81%) | 7,168,045 |
| 10 Jan 2018 | CNY | 26.4 | 26.48 | 25.64 | 25.86 | 25.86 | -0.53 (-2.01%) | 12,831,261 |
| 9 Jan 2018 | CNY | 26.65 | 26.66 | 26.13 | 26.39 | 26.39 | -0.26 (-0.98%) | 10,345,682 |
| 8 Jan 2018 | CNY | 26.7 | 27.1 | 26.4 | 26.65 | 26.65 | -0.01 (-0.04%) | 10,059,137 |
| 5 Jan 2018 | CNY | 26.72 | 26.93 | 26.39 | 26.66 | 26.66 | -0.21 (-0.78%) | 10,822,884 |
| 4 Jan 2018 | CNY | 26.25 | 27.1 | 26.08 | 26.87 | 26.87 | +0.7 (+2.67%) | 17,231,282 |
| 3 Jan 2018 | CNY | 26.4 | 26.56 | 26.03 | 26.17 | 26.17 | -0.25 (-0.95%) | 12,446,903 |
| 2 Jan 2018 | CNY | 26.15 | 26.62 | 25.82 | 26.42 | 26.42 | +0.5 (+1.93%) | 15,154,926 |
| 29 Dec 2017 | CNY | 25.47 | 26.18 | 25.1 | 25.92 | 25.92 | +0.58 (+2.29%) | 12,841,065 |
| 28 Dec 2017 | CNY | 24.87 | 25.48 | 24.87 | 25.34 | 25.34 | +0.47 (+1.89%) | 9,525,900 |
| 27 Dec 2017 | CNY | 25.66 | 25.7 | 24.82 | 24.87 | 24.87 | -0.71 (-2.78%) | 9,359,280 |
| 26 Dec 2017 | CNY | 25.46 | 25.68 | 25.18 | 25.58 | 25.58 | +0.11 (+0.43%) | 7,841,984 |
| 25 Dec 2017 | CNY | 25.01 | 25.8 | 24.91 | 25.47 | 25.47 | +0.47 (+1.88%) | 12,802,861 |
| 22 Dec 2017 | CNY | 24.91 | 25.49 | 24.81 | 25 | 25 | +0.08 (+0.32%) | 11,202,525 |
| 21 Dec 2017 | CNY | 24.08 | 25.05 | 24.08 | 24.92 | 24.92 | +0.77 (+3.19%) | 13,320,115 |
| 20 Dec 2017 | CNY | 24.36 | 24.36 | 24.06 | 24.15 | 24.15 | -0.22 (-0.90%) | 5,663,442 |
| 19 Dec 2017 | CNY | 24.2 | 24.4 | 24.1 | 24.37 | 24.37 | +0.22 (+0.91%) | 7,070,224 |
| 18 Dec 2017 | CNY | 23.81 | 24.2 | 23.5 | 24.15 | 24.15 | +0.34 (+1.43%) | 7,432,669 |
| 15 Dec 2017 | CNY | 23.61 | 24.03 | 23.61 | 23.81 | 23.81 | +0.01 (+0.04%) | 5,806,368 |
| 14 Dec 2017 | CNY | 23.99 | 24.15 | 23.59 | 23.8 | 23.8 | -0.3 (-1.24%) | 7,157,909 |
| 13 Dec 2017 | CNY | 23.95 | 24.18 | 23.77 | 24.1 | 24.1 | +0.16 (+0.67%) | 7,612,075 |
| 12 Dec 2017 | CNY | 24.42 | 24.44 | 23.92 | 23.94 | 23.94 | -0.47 (-1.93%) | 7,406,077 |
| 11 Dec 2017 | CNY | 23.8 | 24.49 | 23.8 | 24.41 | 24.41 | +0.47 (+1.96%) | 9,089,809 |
| 8 Dec 2017 | CNY | 23.5 | 24.04 | 23.36 | 23.94 | 23.94 | +0.48 (+2.05%) | 7,410,528 |
| 7 Dec 2017 | CNY | 23.99 | 23.99 | 23.45 | 23.46 | 23.46 | -0.6 (-2.49%) | 7,838,889 |
| 6 Dec 2017 | CNY | 23.7 | 24.1 | 23.35 | 24.06 | 24.06 | +0.36 (+1.52%) | 10,365,504 |
| 5 Dec 2017 | CNY | 25.21 | 25.21 | 23.4 | 23.7 | 23.7 | -1.54 (-6.10%) | 21,364,574 |
| 4 Dec 2017 | CNY | 24.85 | 25.62 | 24.7 | 25.24 | 25.24 | +0.38 (+1.53%) | 12,583,155 |
