| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 61.3281 | 63.6719 | 60.9375 | 63.3281 | 63.3281 | +0.191 (+0.30%) | 6,882,155 |
| 19 Jan 2018 | CNY | 57.0742 | 63.1367 | 56.5234 | 63.1367 | 63.1367 | +5.738 (+10.00%) | 9,710,714 |
| 18 Jan 2018 | CNY | 53.5547 | 58.1133 | 52.6563 | 57.3984 | 57.3984 | +3.984 (+7.46%) | 7,533,045 |
| 17 Jan 2018 | CNY | 54.2969 | 55.2695 | 50.8984 | 53.4141 | 53.4141 | -1.199 (-2.20%) | 6,756,592 |
| 16 Jan 2018 | CNY | 50.3906 | 55.4219 | 50.3906 | 54.6133 | 54.6133 | +3.223 (+6.27%) | 7,506,536 |
| 15 Jan 2018 | CNY | 51.1953 | 55.4688 | 50.7813 | 51.3906 | 51.3906 | +0.219 (+0.43%) | 8,436,387 |
| 12 Jan 2018 | CNY | 50.7969 | 52.9141 | 50.6406 | 51.1719 | 51.1719 | -0.578 (-1.12%) | 6,048,256 |
| 11 Jan 2018 | CNY | 49.7227 | 53.1172 | 49.668 | 51.75 | 51.75 | +1.859 (+3.73%) | 8,511,403 |
| 10 Jan 2018 | CNY | 49.2266 | 50.2266 | 48.0781 | 49.8906 | 49.8906 | -0.34 (-0.68%) | 9,063,464 |
| 9 Jan 2018 | CNY | 45.3867 | 50.2305 | 45.375 | 50.2305 | 50.2305 | +4.566 (+10.00%) | 10,691,573 |
| 8 Jan 2018 | CNY | 45.3125 | 46.8281 | 44.9531 | 45.6641 | 45.6641 | -0.031 (-0.07%) | 6,258,347 |
| 5 Jan 2018 | CNY | 46.4961 | 46.9922 | 44.9258 | 45.6953 | 45.6953 | -1.375 (-2.92%) | 7,287,101 |
| 4 Jan 2018 | CNY | 47 | 47.8125 | 45.2344 | 47.0703 | 47.0703 | -0.191 (-0.40%) | 10,035,601 |
| 3 Jan 2018 | CNY | 46.875 | 47.6523 | 45.4336 | 47.2617 | 47.2617 | +0.191 (+0.41%) | 7,603,568 |
| 2 Jan 2018 | CNY | 44.8906 | 47.4922 | 44.4531 | 47.0703 | 47.0703 | +3.125 (+7.11%) | 8,979,281 |
| 29 Dec 2017 | CNY | 44.5703 | 46.4844 | 43.4375 | 43.9453 | 43.9453 | -1.984 (-4.32%) | 9,551,641 |
| 28 Dec 2017 | CNY | 44.9219 | 47.2656 | 43.8555 | 45.9297 | 45.9297 | +2.961 (+6.89%) | 13,998,717 |
| 27 Dec 2017 | CNY | 42.7734 | 45.1172 | 42.1875 | 42.9688 | 42.9688 | +0.789 (+1.87%) | 12,093,811 |
| 26 Dec 2017 | CNY | 41.1445 | 43.9414 | 41.0195 | 42.1797 | 42.1797 | +0.574 (+1.38%) | 12,998,784 |
| 25 Dec 2017 | CNY | 39.043 | 42.5391 | 38.7227 | 41.6055 | 41.6055 | +2.934 (+7.59%) | 15,163,269 |
| 22 Dec 2017 | CNY | 38.5586 | 40.5469 | 38.4766 | 38.6719 | 38.6719 | -0.434 (-1.11%) | 10,532,997 |
| 21 Dec 2017 | CNY | 37.1055 | 40.3359 | 36.3281 | 39.1055 | 39.1055 | +1.801 (+4.83%) | 13,622,000 |
| 20 Dec 2017 | CNY | 37.5703 | 38.4766 | 36.1484 | 37.3047 | 37.3047 | -0.684 (-1.80%) | 11,261,529 |
| 19 Dec 2017 | CNY | 37.9453 | 38.9844 | 37.2227 | 37.9883 | 37.9883 | +0.609 (+1.63%) | 9,105,991 |
| 18 Dec 2017 | CNY | 39.1055 | 40.8945 | 37.1797 | 37.3789 | 37.3789 | -2.426 (-6.09%) | 11,229,027 |
| 15 Dec 2017 | CNY | 43.6992 | 43.7461 | 39.8047 | 39.8047 | 39.8047 | -4.281 (-9.71%) | 14,599,096 |
| 14 Dec 2017 | CNY | 40.5859 | 44.0859 | 39.918 | 44.0859 | 44.0859 | +4.008 (+10.00%) | 13,552,596 |
| 13 Dec 2017 | CNY | 40.3477 | 42.9688 | 39.3203 | 40.0781 | 40.0781 | -0.938 (-2.29%) | 12,612,198 |
| 12 Dec 2017 | CNY | 39.1406 | 41.7109 | 38.6719 | 41.0156 | 41.0156 | +0.773 (+1.92%) | 13,850,260 |
| 11 Dec 2017 | CNY | 39.0703 | 42.4922 | 39.0703 | 40.2422 | 40.2422 | +1.613 (+4.18%) | 18,274,831 |
