| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | CNY | 24.3118 | 24.6471 | 23.5294 | 23.8235 | 23.8235 | -0.647 (-2.64%) | 1,990,530 |
| 4 Jan 2018 | CNY | 24.7882 | 25 | 24.3529 | 24.4706 | 24.4706 | -0.318 (-1.28%) | 1,009,970 |
| 3 Jan 2018 | CNY | 24.5882 | 24.9235 | 24.5235 | 24.7882 | 24.7882 | -0.024 (-0.10%) | 880,940 |
| 2 Jan 2018 | CNY | 24.9118 | 24.9706 | 24.4118 | 24.8118 | 24.8118 | -0.129 (-0.52%) | 1,143,590 |
| 29 Dec 2017 | CNY | 24.8706 | 25.1118 | 24.5824 | 24.9412 | 24.9412 | +0.041 (+0.17%) | 1,053,894 |
| 28 Dec 2017 | CNY | 23.8824 | 25.2941 | 23.8824 | 24.9 | 24.9 | +0.959 (+4.00%) | 2,213,230 |
| 27 Dec 2017 | CNY | 24.1471 | 24.4 | 23.8824 | 23.9412 | 23.9412 | -0.353 (-1.45%) | 1,102,620 |
| 26 Dec 2017 | CNY | 23.2882 | 24.4177 | 23.2882 | 24.2941 | 24.2941 | +0.724 (+3.07%) | 1,877,140 |
| 25 Dec 2017 | CNY | 23.1824 | 23.6471 | 22.4588 | 23.5706 | 23.5706 | +0.388 (+1.67%) | 1,405,900 |
| 22 Dec 2017 | CNY | 23.2588 | 23.4529 | 22.9706 | 23.1824 | 23.1824 | 0.0 (0.0%) | 704,820 |
| 21 Dec 2017 | CNY | 23.0235 | 23.3824 | 22.5882 | 23.1824 | 23.1824 | +0.135 (+0.59%) | 1,139,510 |
| 20 Dec 2017 | CNY | 24.3765 | 24.4882 | 22.7059 | 23.0471 | 23.0471 | -1.353 (-5.54%) | 1,835,430 |
| 19 Dec 2017 | CNY | 24.1412 | 24.6824 | 24.0471 | 24.4 | 24.4 | +0.341 (+1.42%) | 599,930 |
| 18 Dec 2017 | CNY | 24.3177 | 24.5177 | 23.9706 | 24.0588 | 24.0588 | -0.288 (-1.18%) | 399,160 |
| 15 Dec 2017 | CNY | 24.7353 | 24.9353 | 24.0588 | 24.3471 | 24.3471 | -0.506 (-2.04%) | 822,674 |
| 14 Dec 2017 | CNY | 24.5059 | 25.0588 | 24.4588 | 24.8529 | 24.8529 | +0.147 (+0.59%) | 704,310 |
| 13 Dec 2017 | CNY | 23.6588 | 24.9353 | 23.6177 | 24.7059 | 24.7059 | +1.088 (+4.61%) | 1,194,250 |
| 12 Dec 2017 | CNY | 24.5294 | 24.6353 | 23.5235 | 23.6177 | 23.6177 | -1.012 (-4.11%) | 869,890 |
| 11 Dec 2017 | CNY | 24.4118 | 24.7941 | 24.3882 | 24.6294 | 24.6294 | +0.1 (+0.41%) | 633,420 |
| 8 Dec 2017 | CNY | 23.8294 | 24.9765 | 23.8294 | 24.5294 | 24.5294 | +0.482 (+2.01%) | 810,220 |
| 7 Dec 2017 | CNY | 23.7706 | 24.3294 | 23.6294 | 24.0471 | 24.0471 | +0.082 (+0.34%) | 692,240 |
| 6 Dec 2017 | CNY | 23.0059 | 24.1177 | 23 | 23.9647 | 23.9647 | +0.735 (+3.17%) | 887,073 |
| 5 Dec 2017 | CNY | 23.9529 | 24.2 | 22.9529 | 23.2294 | 23.2294 | -0.735 (-3.07%) | 1,324,300 |
| 4 Dec 2017 | CNY | 25.8235 | 25.8235 | 23.7765 | 23.9647 | 23.9647 | -2.165 (-8.28%) | 1,863,710 |
| 1 Dec 2017 | CNY | 25.6941 | 26.1647 | 25.6588 | 26.1294 | 26.1294 | +0.341 (+1.32%) | 727,770 |
| 30 Nov 2017 | CNY | 25.8118 | 26.4706 | 25.4706 | 25.7882 | 25.7882 | -0.2 (-0.77%) | 961,180 |
| 29 Nov 2017 | CNY | 26.5588 | 26.5941 | 24.7235 | 25.9882 | 25.9882 | -0.588 (-2.21%) | 1,388,560 |
| 28 Nov 2017 | CNY | 26.0941 | 26.7529 | 26.0941 | 26.5765 | 26.5765 | +0.488 (+1.87%) | 927,350 |
| 27 Nov 2017 | CNY | 27.8177 | 27.8177 | 26.0588 | 26.0882 | 26.0882 | -2.147 (-7.60%) | 2,147,610 |
| 24 Nov 2017 | CNY | 28.4941 | 29.1059 | 28.1647 | 28.2353 | 28.2353 | -0.176 (-0.62%) | 1,236,920 |
