| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | CNY | 32.8571 | 34.5824 | 32.6923 | 33.9121 | 33.9121 | +1.055 (+3.21%) | 1,425,265 |
| 17 Jan 2018 | CNY | 33.1319 | 33.1319 | 31.9231 | 32.8571 | 32.8571 | -0.055 (-0.17%) | 933,660 |
| 16 Jan 2018 | CNY | 31.5934 | 33.055 | 31.4286 | 32.9121 | 32.9121 | +1.192 (+3.76%) | 1,935,204 |
| 15 Jan 2018 | CNY | 33.2143 | 33.456 | 31.6539 | 31.7198 | 31.7198 | -1.764 (-5.27%) | 2,755,319 |
| 12 Jan 2018 | CNY | 34.5604 | 34.7088 | 33.4835 | 33.4835 | 33.4835 | -1.286 (-3.70%) | 1,603,966 |
| 11 Jan 2018 | CNY | 35.1319 | 35.6044 | 34.0824 | 34.7692 | 34.7692 | -0.313 (-0.89%) | 2,207,030 |
| 10 Jan 2018 | CNY | 35.5824 | 36.9121 | 34.6209 | 35.0824 | 35.0824 | -0.489 (-1.37%) | 4,122,358 |
| 9 Jan 2018 | CNY | 32.4835 | 35.5714 | 32.478 | 35.5714 | 35.5714 | +3.236 (+10.01%) | 2,994,726 |
| 8 Jan 2018 | CNY | 32.5275 | 32.6374 | 31.6099 | 32.3352 | 32.3352 | -0.192 (-0.59%) | 1,042,860 |
| 5 Jan 2018 | CNY | 33.011 | 33.2967 | 32.5 | 32.5275 | 32.5275 | -0.742 (-2.23%) | 1,249,794 |
| 4 Jan 2018 | CNY | 33.1648 | 33.7747 | 33.0495 | 33.2692 | 33.2692 | +0.203 (+0.61%) | 1,333,999 |
| 3 Jan 2018 | CNY | 33.2418 | 33.6593 | 32.967 | 33.0659 | 33.0659 | +0.016 (+0.05%) | 1,732,276 |
| 2 Jan 2018 | CNY | 33.2418 | 33.2967 | 32.6923 | 33.0495 | 33.0495 | +0.165 (+0.50%) | 1,568,112 |
| 29 Dec 2017 | CNY | 32.2857 | 33.2033 | 32.1429 | 32.8846 | 32.8846 | +0.604 (+1.87%) | 993,174 |
| 28 Dec 2017 | CNY | 31.967 | 32.8846 | 31.4011 | 32.2802 | 32.2802 | -0.022 (-0.07%) | 1,399,398 |
| 27 Dec 2017 | CNY | 33.5165 | 33.522 | 32.1868 | 32.3022 | 32.3022 | -1.203 (-3.59%) | 1,742,832 |
| 26 Dec 2017 | CNY | 32.8297 | 33.9066 | 32.0769 | 33.5055 | 33.5055 | +0.918 (+2.82%) | 2,097,388 |
| 25 Dec 2017 | CNY | 33.022 | 33.3132 | 32.033 | 32.5879 | 32.5879 | -0.659 (-1.98%) | 1,092,000 |
| 22 Dec 2017 | CNY | 33.3517 | 33.8571 | 32.967 | 33.2473 | 33.2473 | -0.566 (-1.67%) | 1,063,810 |
| 21 Dec 2017 | CNY | 32.1978 | 33.8407 | 31.8022 | 33.8132 | 33.8132 | +1.791 (+5.59%) | 2,066,428 |
| 20 Dec 2017 | CNY | 33.2692 | 33.3681 | 31.7582 | 32.022 | 32.022 | -1.187 (-3.57%) | 1,200,908 |
| 19 Dec 2017 | CNY | 33.6813 | 33.956 | 32.7473 | 33.2088 | 33.2088 | -0.088 (-0.26%) | 1,382,098 |
| 18 Dec 2017 | CNY | 34.1593 | 34.3407 | 33.1374 | 33.2967 | 33.2967 | -0.885 (-2.59%) | 588,952 |
| 15 Dec 2017 | CNY | 35.0165 | 35.1429 | 33.1703 | 34.1813 | 34.1813 | -0.835 (-2.39%) | 1,344,798 |
| 14 Dec 2017 | CNY | 35.1703 | 35.4396 | 34.8956 | 35.0165 | 35.0165 | -0.154 (-0.44%) | 518,590 |
| 13 Dec 2017 | CNY | 34.978 | 35.489 | 34.8901 | 35.1703 | 35.1703 | +0.225 (+0.64%) | 579,924 |
| 12 Dec 2017 | CNY | 35.7747 | 35.7747 | 34.7692 | 34.9451 | 34.9451 | -0.698 (-1.96%) | 697,788 |
| 11 Dec 2017 | CNY | 35.5879 | 35.989 | 35.511 | 35.6429 | 35.6429 | +0.055 (+0.15%) | 786,786 |
| 8 Dec 2017 | CNY | 34.6099 | 36.3077 | 34.2857 | 35.5879 | 35.5879 | +1.176 (+3.42%) | 1,235,052 |
| 7 Dec 2017 | CNY | 34.544 | 34.7967 | 34.1758 | 34.4121 | 34.4121 | -0.148 (-0.43%) | 614,250 |
