| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2018 | CNY | 26.7 | 27.28 | 26.7 | 26.71 | 26.71 | -0.38 (-1.40%) | 584,892 |
| 26 Jan 2018 | CNY | 26.7 | 27.25 | 26.64 | 27.09 | 27.09 | +0.12 (+0.44%) | 971,949 |
| 25 Jan 2018 | CNY | 27.54 | 27.84 | 26.97 | 26.97 | 26.97 | -0.88 (-3.16%) | 1,690,615 |
| 24 Jan 2018 | CNY | 28 | 28.17 | 27.04 | 27.85 | 27.85 | -0.47 (-1.66%) | 2,476,996 |
| 23 Jan 2018 | CNY | 29 | 30.87 | 28.14 | 28.32 | 28.32 | -0.58 (-2.01%) | 4,042,409 |
| 22 Jan 2018 | CNY | 27.72 | 28.9 | 27.72 | 28.9 | 28.9 | +2.63 (+10.01%) | 3,210,189 |
| 19 Jan 2018 | CNY | 26.58 | 26.58 | 26.22 | 26.27 | 26.27 | -0.3 (-1.13%) | 310,100 |
| 18 Jan 2018 | CNY | 26.43 | 26.69 | 26.4 | 26.57 | 26.57 | +0.17 (+0.64%) | 243,243 |
| 17 Jan 2018 | CNY | 26.35 | 26.5 | 26.01 | 26.4 | 26.4 | 0.0 (0.0%) | 413,169 |
| 16 Jan 2018 | CNY | 26.02 | 26.93 | 26.02 | 26.4 | 26.4 | +0.38 (+1.46%) | 381,300 |
| 15 Jan 2018 | CNY | 26.9 | 27.09 | 26 | 26.02 | 26.02 | -1.08 (-3.99%) | 408,500 |
| 12 Jan 2018 | CNY | 27 | 27.2 | 26.95 | 27.1 | 27.1 | -0.05 (-0.18%) | 154,900 |
| 11 Jan 2018 | CNY | 26.8 | 27.21 | 26.8 | 27.15 | 27.15 | +0.18 (+0.67%) | 211,500 |
| 10 Jan 2018 | CNY | 27.56 | 27.59 | 26.9 | 26.97 | 26.97 | -0.57 (-2.07%) | 341,593 |
| 9 Jan 2018 | CNY | 27.39 | 28.21 | 27.39 | 27.54 | 27.54 | +0.11 (+0.40%) | 205,820 |
| 8 Jan 2018 | CNY | 28.15 | 28.15 | 27.21 | 27.43 | 27.43 | -0.27 (-0.97%) | 298,566 |
| 5 Jan 2018 | CNY | 27.99 | 28.27 | 27.61 | 27.7 | 27.7 | -0.34 (-1.21%) | 311,590 |
| 4 Jan 2018 | CNY | 28.5 | 28.5 | 27.94 | 28.04 | 28.04 | -0.62 (-2.16%) | 523,073 |
| 3 Jan 2018 | CNY | 28.15 | 28.99 | 27.76 | 28.66 | 28.66 | +0.83 (+2.98%) | 750,443 |
| 2 Jan 2018 | CNY | 27.72 | 27.92 | 27.72 | 27.83 | 27.83 | +0.12 (+0.43%) | 133,300 |
| 29 Dec 2017 | CNY | 27.64 | 28.05 | 27.6 | 27.71 | 27.71 | +0.07 (+0.25%) | 178,300 |
| 28 Dec 2017 | CNY | 27.95 | 28.18 | 27.61 | 27.64 | 27.64 | -0.22 (-0.79%) | 221,900 |
| 27 Dec 2017 | CNY | 27.8 | 28.14 | 27.79 | 27.86 | 27.86 | -0.14 (-0.50%) | 224,293 |
| 26 Dec 2017 | CNY | 27.37 | 28.15 | 27.28 | 28 | 28 | +0.63 (+2.30%) | 338,074 |
| 25 Dec 2017 | CNY | 27.64 | 28.06 | 26.58 | 27.37 | 27.37 | -0.58 (-2.08%) | 310,821 |
| 22 Dec 2017 | CNY | 28.1 | 28.4 | 27.8 | 27.95 | 27.95 | +0.13 (+0.47%) | 245,609 |
| 21 Dec 2017 | CNY | 28.4 | 28.41 | 27.5 | 27.82 | 27.82 | -0.49 (-1.73%) | 285,509 |
| 20 Dec 2017 | CNY | 28.1 | 28.43 | 28.1 | 28.31 | 28.31 | 0.0 (0.0%) | 256,900 |
| 19 Dec 2017 | CNY | 27.74 | 28.46 | 27.74 | 28.31 | 28.31 | +0.22 (+0.78%) | 386,700 |
| 18 Dec 2017 | CNY | 27.74 | 28.09 | 27.28 | 28.09 | 28.09 | +0.5 (+1.81%) | 627,000 |
