| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | CNY | 38.8 | 39 | 37.63 | 38 | 38 | -0.52 (-1.35%) | 4,103,185 |
| 17 Jan 2018 | CNY | 36.64 | 38.52 | 36.51 | 38.52 | 38.52 | +1.72 (+4.67%) | 6,562,537 |
| 16 Jan 2018 | CNY | 35.65 | 37.15 | 35.65 | 36.8 | 36.8 | +0.67 (+1.85%) | 3,407,347 |
| 15 Jan 2018 | CNY | 37.7 | 37.79 | 35.5 | 36.13 | 36.13 | -1.86 (-4.90%) | 4,606,387 |
| 12 Jan 2018 | CNY | 38.21 | 38.75 | 37.63 | 37.99 | 37.99 | -0.57 (-1.48%) | 4,620,619 |
| 11 Jan 2018 | CNY | 36.89 | 39.1 | 36.66 | 38.56 | 38.56 | +1.26 (+3.38%) | 7,067,211 |
| 10 Jan 2018 | CNY | 37.6 | 37.87 | 36.31 | 37.3 | 37.3 | -0.76 (-2.00%) | 5,020,717 |
| 9 Jan 2018 | CNY | 35.89 | 38.29 | 35.55 | 38.06 | 38.06 | +2.18 (+6.08%) | 7,698,868 |
| 8 Jan 2018 | CNY | 36.8 | 36.9 | 35.21 | 35.88 | 35.88 | -0.9 (-2.45%) | 3,987,867 |
| 5 Jan 2018 | CNY | 36.51 | 37.16 | 36.32 | 36.78 | 36.78 | +0.09 (+0.25%) | 2,831,106 |
| 4 Jan 2018 | CNY | 36.99 | 37.39 | 36.29 | 36.69 | 36.69 | -0.39 (-1.05%) | 2,857,582 |
| 3 Jan 2018 | CNY | 37.44 | 37.44 | 36.6 | 37.08 | 37.08 | -0.42 (-1.12%) | 3,223,698 |
| 2 Jan 2018 | CNY | 37.64 | 37.8 | 37 | 37.5 | 37.5 | 0.0 (0.0%) | 2,460,971 |
| 29 Dec 2017 | CNY | 37.22 | 37.56 | 36.63 | 37.5 | 37.5 | +0.28 (+0.75%) | 3,016,239 |
| 28 Dec 2017 | CNY | 37.04 | 38.21 | 36.81 | 37.22 | 37.22 | 0.0 (0.0%) | 3,751,658 |
| 27 Dec 2017 | CNY | 38.15 | 38.76 | 37.17 | 37.22 | 37.22 | -1.28 (-3.32%) | 4,784,623 |
| 26 Dec 2017 | CNY | 37.13 | 39.43 | 36.91 | 38.5 | 38.5 | +0.85 (+2.26%) | 7,779,429 |
| 25 Dec 2017 | CNY | 35.78 | 38 | 35 | 37.65 | 37.65 | +1.77 (+4.93%) | 6,992,578 |
| 22 Dec 2017 | CNY | 35.4 | 38.08 | 35.4 | 35.88 | 35.88 | +1.15 (+3.31%) | 5,187,959 |
| 21 Dec 2017 | CNY | 33.52 | 34.99 | 33.11 | 34.73 | 34.73 | +0.63 (+1.85%) | 2,888,709 |
| 20 Dec 2017 | CNY | 35.16 | 35.29 | 33.9 | 34.1 | 34.1 | -0.9 (-2.57%) | 1,738,662 |
| 19 Dec 2017 | CNY | 34.8 | 35.28 | 34.05 | 35 | 35 | +0.3 (+0.86%) | 2,079,136 |
| 18 Dec 2017 | CNY | 36.18 | 36.2 | 34.53 | 34.7 | 34.7 | -1.73 (-4.75%) | 3,109,093 |
| 15 Dec 2017 | CNY | 36.42 | 37.6 | 36.07 | 36.43 | 36.43 | 0.0 (0.0%) | 3,773,739 |
| 14 Dec 2017 | CNY | 35.95 | 36.66 | 35.61 | 36.43 | 36.43 | +0.48 (+1.34%) | 2,742,962 |
| 13 Dec 2017 | CNY | 35.51 | 36.5 | 35.5 | 35.95 | 35.95 | +0.44 (+1.24%) | 2,449,014 |
| 12 Dec 2017 | CNY | 36.16 | 36.37 | 35.49 | 35.51 | 35.51 | -0.95 (-2.61%) | 3,041,186 |
| 11 Dec 2017 | CNY | 35.5 | 37.25 | 35 | 36.46 | 36.46 | +0.73 (+2.04%) | 4,262,179 |
| 8 Dec 2017 | CNY | 34.4 | 36.33 | 34.15 | 35.73 | 35.73 | +1.23 (+3.57%) | 4,270,638 |
| 7 Dec 2017 | CNY | 34.42 | 34.87 | 34.01 | 34.5 | 34.5 | -0.32 (-0.92%) | 2,595,004 |
