| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2018 | CNY | 59.39 | 60.22 | 59 | 59.99 | 59.99 | +1.49 (+2.55%) | 1,589,368 |
| 23 Jan 2018 | CNY | 58.51 | 58.87 | 58.12 | 58.5 | 58.5 | +0.06 (+0.10%) | 341,800 |
| 22 Jan 2018 | CNY | 58.08 | 58.88 | 56.73 | 58.44 | 58.44 | +0.36 (+0.62%) | 547,840 |
| 19 Jan 2018 | CNY | 58.33 | 58.67 | 57.9 | 58.08 | 58.08 | -0.22 (-0.38%) | 388,563 |
| 18 Jan 2018 | CNY | 58.2 | 59.11 | 57.59 | 58.3 | 58.3 | +0.3 (+0.52%) | 740,907 |
| 17 Jan 2018 | CNY | 56.35 | 58.2 | 55.55 | 58 | 58 | +1.54 (+2.73%) | 1,455,679 |
| 16 Jan 2018 | CNY | 56.72 | 57.42 | 55.8 | 56.46 | 56.46 | -0.27 (-0.48%) | 1,460,900 |
| 15 Jan 2018 | CNY | 59.05 | 59.48 | 56.66 | 56.73 | 56.73 | -2.77 (-4.66%) | 1,924,809 |
| 12 Jan 2018 | CNY | 60.59 | 60.91 | 59.1 | 59.5 | 59.5 | -1.18 (-1.94%) | 1,279,406 |
| 11 Jan 2018 | CNY | 61 | 61.48 | 60.03 | 60.68 | 60.68 | -0.76 (-1.24%) | 1,031,787 |
| 10 Jan 2018 | CNY | 61.28 | 62.11 | 60.61 | 61.44 | 61.44 | +0.44 (+0.72%) | 837,920 |
| 9 Jan 2018 | CNY | 60.9 | 61.92 | 60.6 | 61 | 61 | +0.09 (+0.15%) | 751,856 |
| 8 Jan 2018 | CNY | 61 | 62.3 | 59.9 | 60.91 | 60.91 | -0.28 (-0.46%) | 1,342,724 |
| 5 Jan 2018 | CNY | 61.69 | 62.58 | 61 | 61.19 | 61.19 | -0.01 (-0.02%) | 949,011 |
| 4 Jan 2018 | CNY | 61.11 | 62.19 | 60.7 | 61.2 | 61.2 | +0.3 (+0.49%) | 935,064 |
| 3 Jan 2018 | CNY | 61.1 | 61.5 | 60.5 | 60.9 | 60.9 | -0.2 (-0.33%) | 1,131,456 |
| 2 Jan 2018 | CNY | 60.01 | 61.5 | 59.74 | 61.1 | 61.1 | +1.25 (+2.09%) | 1,150,562 |
| 29 Dec 2017 | CNY | 57.97 | 60.43 | 57.73 | 59.85 | 59.85 | +1.85 (+3.19%) | 1,911,386 |
| 28 Dec 2017 | CNY | 57.49 | 58.2 | 57.03 | 58 | 58 | +0.6 (+1.05%) | 876,001 |
| 27 Dec 2017 | CNY | 58.31 | 58.87 | 57.24 | 57.4 | 57.4 | -1.1 (-1.88%) | 1,315,021 |
| 26 Dec 2017 | CNY | 59 | 59.2 | 58.19 | 58.5 | 58.5 | -0.16 (-0.27%) | 896,619 |
| 25 Dec 2017 | CNY | 58.22 | 59.3 | 57.95 | 58.66 | 58.66 | +0.29 (+0.50%) | 1,234,988 |
| 22 Dec 2017 | CNY | 57.78 | 59.8 | 57.68 | 58.37 | 58.37 | +0.59 (+1.02%) | 1,363,559 |
| 21 Dec 2017 | CNY | 55.48 | 58.36 | 55 | 57.78 | 57.78 | +2.18 (+3.92%) | 1,713,221 |
| 20 Dec 2017 | CNY | 56.43 | 56.55 | 55.57 | 55.6 | 55.6 | -0.7 (-1.24%) | 1,097,860 |
| 19 Dec 2017 | CNY | 56.09 | 56.94 | 55.8 | 56.3 | 56.3 | +0.2 (+0.36%) | 896,204 |
| 18 Dec 2017 | CNY | 56.54 | 56.8 | 56 | 56.1 | 56.1 | +0.12 (+0.21%) | 1,109,432 |
| 15 Dec 2017 | CNY | 56.1 | 56.9 | 55.8 | 55.98 | 55.98 | -0.12 (-0.21%) | 1,214,026 |
| 14 Dec 2017 | CNY | 55.32 | 56.87 | 55.29 | 56.1 | 56.1 | +0.43 (+0.77%) | 1,374,996 |
| 13 Dec 2017 | CNY | 54.36 | 55.73 | 54.36 | 55.67 | 55.67 | +1.34 (+2.47%) | 2,000,474 |
