| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 23.1953 | 23.3314 | 22.0651 | 22.1006 | 22.1006 | -1.089 (-4.70%) | 2,413,489 |
| 12 Jan 2018 | CNY | 23.5148 | 23.5148 | 23.1183 | 23.1894 | 23.1894 | -0.325 (-1.38%) | 1,571,193 |
| 11 Jan 2018 | CNY | 23.0769 | 23.7752 | 22.9823 | 23.5148 | 23.5148 | +0.26 (+1.12%) | 1,916,649 |
| 10 Jan 2018 | CNY | 24.3728 | 24.3728 | 23.0178 | 23.2544 | 23.2544 | -1.195 (-4.89%) | 3,431,592 |
| 9 Jan 2018 | CNY | 24.2604 | 24.645 | 24.0592 | 24.4497 | 24.4497 | +0.272 (+1.13%) | 2,123,231 |
| 8 Jan 2018 | CNY | 24.7101 | 24.787 | 23.5266 | 24.1775 | 24.1775 | -0.586 (-2.37%) | 2,970,698 |
| 5 Jan 2018 | CNY | 25.3018 | 25.5917 | 24.497 | 24.7633 | 24.7633 | -0.479 (-1.90%) | 2,527,749 |
| 4 Jan 2018 | CNY | 25.4615 | 26.0355 | 25.1183 | 25.2426 | 25.2426 | -0.379 (-1.48%) | 2,719,443 |
| 3 Jan 2018 | CNY | 25.0828 | 25.6213 | 24.9112 | 25.6213 | 25.6213 | +0.532 (+2.12%) | 2,740,972 |
| 2 Jan 2018 | CNY | 25.3136 | 25.361 | 24.7633 | 25.0888 | 25.0888 | -0.089 (-0.35%) | 2,199,769 |
| 29 Dec 2017 | CNY | 25.7988 | 25.7988 | 24.6213 | 25.1775 | 25.1775 | -0.248 (-0.98%) | 2,832,776 |
| 28 Dec 2017 | CNY | 25.2012 | 26.3077 | 25.2012 | 25.426 | 25.426 | -0.018 (-0.07%) | 3,366,750 |
| 27 Dec 2017 | CNY | 26.2189 | 26.4497 | 25.4438 | 25.4438 | 25.4438 | -0.207 (-0.81%) | 3,582,293 |
| 26 Dec 2017 | CNY | 24.4024 | 26.0355 | 24.4024 | 25.6509 | 25.6509 | +0.965 (+3.91%) | 3,307,330 |
| 25 Dec 2017 | CNY | 25.3136 | 25.432 | 23.9527 | 24.6864 | 24.6864 | -0.58 (-2.30%) | 2,978,794 |
| 22 Dec 2017 | CNY | 24.9941 | 25.787 | 24.9408 | 25.2663 | 25.2663 | +0.296 (+1.19%) | 2,452,866 |
| 21 Dec 2017 | CNY | 25.4438 | 26.1894 | 24.4379 | 24.9704 | 24.9704 | -0.651 (-2.54%) | 3,552,783 |
| 20 Dec 2017 | CNY | 26.1361 | 26.8698 | 25.6095 | 25.6213 | 25.6213 | -0.462 (-1.77%) | 2,397,941 |
| 19 Dec 2017 | CNY | 25.9467 | 26.2012 | 25.6864 | 26.0828 | 26.0828 | +0.136 (+0.52%) | 1,932,278 |
| 18 Dec 2017 | CNY | 25.3254 | 26.1302 | 25.1598 | 25.9467 | 25.9467 | +0.497 (+1.95%) | 2,227,927 |
| 15 Dec 2017 | CNY | 25.574 | 26.6213 | 25.3018 | 25.4497 | 25.4497 | -0.059 (-0.23%) | 3,389,871 |
| 14 Dec 2017 | CNY | 25.3432 | 25.7396 | 25.1124 | 25.5089 | 25.5089 | +0.112 (+0.44%) | 2,388,029 |
| 13 Dec 2017 | CNY | 24 | 25.5503 | 24 | 25.3965 | 25.3965 | +1.136 (+4.68%) | 3,227,891 |
| 12 Dec 2017 | CNY | 25.1834 | 25.4911 | 24.2012 | 24.2604 | 24.2604 | -0.947 (-3.76%) | 2,522,325 |
| 11 Dec 2017 | CNY | 25.1539 | 25.503 | 24.858 | 25.2071 | 25.2071 | -0.112 (-0.44%) | 2,342,916 |
| 8 Dec 2017 | CNY | 24.5089 | 25.7988 | 24.2663 | 25.3195 | 25.3195 | +0.503 (+2.03%) | 3,265,930 |
| 7 Dec 2017 | CNY | 23.929 | 25.426 | 23.9053 | 24.8166 | 24.8166 | +0.763 (+3.17%) | 4,290,808 |
| 6 Dec 2017 | CNY | 23.1834 | 24.2308 | 22.7515 | 24.0533 | 24.0533 | +0.899 (+3.88%) | 2,984,352 |
| 5 Dec 2017 | CNY | 24.8521 | 25.0296 | 22.7929 | 23.1539 | 23.1539 | -1.639 (-6.61%) | 3,863,514 |
| 4 Dec 2017 | CNY | 26.9231 | 26.9231 | 24.7929 | 24.7929 | 24.7929 | -2.752 (-9.99%) | 5,765,294 |
