| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2018 | CNY | 28.4533 | 28.8667 | 27.4333 | 27.4667 | 27.4667 | -1.153 (-4.03%) | 5,438,004 |
| 24 Jan 2018 | CNY | 28.3333 | 29 | 28.1067 | 28.62 | 28.62 | +0.1 (+0.35%) | 4,053,753 |
| 23 Jan 2018 | CNY | 28.2133 | 28.7733 | 27.8067 | 28.52 | 28.52 | +0.4 (+1.42%) | 4,698,685 |
| 22 Jan 2018 | CNY | 30.3333 | 30.3333 | 28.04 | 28.12 | 28.12 | -2.587 (-8.42%) | 7,578,153 |
| 19 Jan 2018 | CNY | 31.8333 | 32.6867 | 30.5333 | 30.7067 | 30.7067 | -1.573 (-4.87%) | 9,900,258 |
| 18 Jan 2018 | CNY | 29.9467 | 33 | 29.7867 | 32.28 | 32.28 | +1.793 (+5.88%) | 11,314,375 |
| 17 Jan 2018 | CNY | 29.32 | 31.0733 | 28.2533 | 30.4867 | 30.4867 | +0.78 (+2.63%) | 9,836,922 |
| 16 Jan 2018 | CNY | 27.88 | 30.6267 | 27.8133 | 29.7067 | 29.7067 | +1.093 (+3.82%) | 9,469,369 |
| 15 Jan 2018 | CNY | 28.2133 | 30.88 | 27.5333 | 28.6133 | 28.6133 | +0.393 (+1.39%) | 11,996,431 |
| 12 Jan 2018 | CNY | 27.4067 | 28.3867 | 27.1 | 28.22 | 28.22 | +0.373 (+1.34%) | 8,579,023 |
| 11 Jan 2018 | CNY | 25.54 | 28.4667 | 25.54 | 27.8467 | 27.8467 | +1.76 (+6.75%) | 9,946,996 |
| 10 Jan 2018 | CNY | 26.7867 | 27.0467 | 25.6 | 26.0867 | 26.0867 | -1.127 (-4.14%) | 5,227,159 |
| 9 Jan 2018 | CNY | 26.1 | 27.3867 | 25.7333 | 27.2133 | 27.2133 | +1.12 (+4.29%) | 7,839,568 |
| 8 Jan 2018 | CNY | 25.6067 | 26.16 | 25.4 | 26.0933 | 26.0933 | +0.227 (+0.88%) | 3,024,559 |
| 5 Jan 2018 | CNY | 26.3267 | 26.5333 | 25.8667 | 25.8667 | 25.8667 | -0.68 (-2.56%) | 3,083,721 |
| 4 Jan 2018 | CNY | 26.2867 | 26.6067 | 25.7333 | 26.5467 | 26.5467 | -0.107 (-0.40%) | 5,030,868 |
| 3 Jan 2018 | CNY | 26.8867 | 27.3067 | 26.1067 | 26.6533 | 26.6533 | -0.187 (-0.70%) | 5,211,784 |
| 2 Jan 2018 | CNY | 26.72 | 27.0333 | 26.3333 | 26.84 | 26.84 | +0.16 (+0.60%) | 4,008,090 |
| 29 Dec 2017 | CNY | 26.5533 | 27.54 | 26.1333 | 26.68 | 26.68 | +0.02 (+0.08%) | 5,542,500 |
| 28 Dec 2017 | CNY | 25.6333 | 26.9733 | 25.6333 | 26.66 | 26.66 | +0.213 (+0.81%) | 8,239,567 |
| 27 Dec 2017 | CNY | 26.3267 | 26.9067 | 25.8133 | 26.4467 | 26.4467 | +0.113 (+0.43%) | 10,583,046 |
| 26 Dec 2017 | CNY | 23.94 | 26.3333 | 23.7 | 26.3333 | 26.3333 | +2.393 (+10.00%) | 10,488,622 |
| 25 Dec 2017 | CNY | 24.0533 | 24.5133 | 23.14 | 23.94 | 23.94 | -0.433 (-1.78%) | 3,973,260 |
| 22 Dec 2017 | CNY | 24.34 | 24.9867 | 24.34 | 24.3733 | 24.3733 | -0.193 (-0.79%) | 3,164,379 |
| 21 Dec 2017 | CNY | 23.92 | 24.7133 | 23.5733 | 24.5667 | 24.5667 | +0.507 (+2.11%) | 3,685,945 |
| 20 Dec 2017 | CNY | 25.2267 | 25.28 | 23.9733 | 24.06 | 24.06 | -1.2 (-4.75%) | 4,111,684 |
| 19 Dec 2017 | CNY | 25.3333 | 25.4333 | 24.92 | 25.26 | 25.26 | -0.073 (-0.29%) | 3,841,378 |
| 18 Dec 2017 | CNY | 25.4067 | 25.5933 | 24.5333 | 25.3333 | 25.3333 | +0.133 (+0.53%) | 5,088,670 |
| 15 Dec 2017 | CNY | 24.3667 | 26.6933 | 24.0133 | 25.2 | 25.2 | +0.933 (+3.85%) | 7,445,274 |
| 14 Dec 2017 | CNY | 23.9933 | 24.6067 | 23.7467 | 24.2667 | 24.2667 | +0.267 (+1.11%) | 3,448,959 |
