| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 32.75 | 33.2 | 29.57 | 29.57 | 29.57 | -3.28 (-9.98%) | 15,728,311 |
| 22 Jan 2018 | CNY | 31.9 | 32.89 | 31.68 | 32.85 | 32.85 | +0.98 (+3.07%) | 4,482,890 |
| 19 Jan 2018 | CNY | 32.48 | 32.48 | 31.53 | 31.87 | 31.87 | -0.38 (-1.18%) | 3,696,002 |
| 18 Jan 2018 | CNY | 31.54 | 32.48 | 31.51 | 32.25 | 32.25 | +0.54 (+1.70%) | 4,166,662 |
| 17 Jan 2018 | CNY | 31.07 | 31.99 | 30.62 | 31.71 | 31.71 | +0.62 (+1.99%) | 6,795,407 |
| 16 Jan 2018 | CNY | 31.31 | 31.9 | 30.8 | 31.09 | 31.09 | -0.33 (-1.05%) | 7,658,405 |
| 15 Jan 2018 | CNY | 33 | 33.01 | 30.93 | 31.42 | 31.42 | -1.52 (-4.61%) | 16,931,806 |
| 12 Jan 2018 | CNY | 35.45 | 35.81 | 32.94 | 32.94 | 32.94 | -3.66 (-10.00%) | 19,444,912 |
| 11 Jan 2018 | CNY | 35.6 | 36.61 | 35.49 | 36.6 | 36.6 | +1.18 (+3.33%) | 6,690,375 |
| 10 Jan 2018 | CNY | 35.65 | 35.89 | 35.18 | 35.42 | 35.42 | -0.23 (-0.65%) | 4,741,991 |
| 9 Jan 2018 | CNY | 36.11 | 36.25 | 35.55 | 35.65 | 35.65 | -0.2 (-0.56%) | 4,926,152 |
| 8 Jan 2018 | CNY | 36.01 | 36.3 | 35.19 | 35.85 | 35.85 | -0.25 (-0.69%) | 6,718,926 |
| 5 Jan 2018 | CNY | 37.65 | 37.74 | 36.1 | 36.1 | 36.1 | -1.76 (-4.65%) | 9,693,381 |
| 4 Jan 2018 | CNY | 37.88 | 38 | 37.38 | 37.86 | 37.86 | -0.02 (-0.05%) | 4,406,323 |
| 3 Jan 2018 | CNY | 37.01 | 38.07 | 36.76 | 37.88 | 37.88 | +0.66 (+1.77%) | 6,926,587 |
| 2 Jan 2018 | CNY | 35.8 | 37.26 | 35.8 | 37.22 | 37.22 | +1.67 (+4.70%) | 7,403,027 |
| 29 Dec 2017 | CNY | 35.58 | 36.26 | 35.24 | 35.55 | 35.55 | -0.02 (-0.06%) | 4,337,355 |
| 28 Dec 2017 | CNY | 36.1 | 36.3 | 35.55 | 35.57 | 35.57 | -0.43 (-1.19%) | 4,503,916 |
| 27 Dec 2017 | CNY | 35.26 | 36.89 | 35.25 | 36 | 36 | +0.6 (+1.69%) | 10,105,516 |
| 26 Dec 2017 | CNY | 34.95 | 35.57 | 34.41 | 35.4 | 35.4 | +0.33 (+0.94%) | 4,763,647 |
| 25 Dec 2017 | CNY | 35.35 | 35.45 | 34.57 | 35.07 | 35.07 | -0.33 (-0.93%) | 4,329,509 |
| 22 Dec 2017 | CNY | 35.28 | 35.67 | 35.01 | 35.4 | 35.4 | -0.04 (-0.11%) | 3,451,609 |
| 21 Dec 2017 | CNY | 34.46 | 35.85 | 34.46 | 35.44 | 35.44 | +1.04 (+3.02%) | 7,562,967 |
| 20 Dec 2017 | CNY | 34.4 | 34.8 | 34.3 | 34.4 | 34.4 | -0.23 (-0.66%) | 4,500,879 |
| 19 Dec 2017 | CNY | 32.8 | 34.8 | 32.8 | 34.63 | 34.63 | +1.86 (+5.68%) | 10,995,463 |
| 18 Dec 2017 | CNY | 32.54 | 33.2 | 32.52 | 32.77 | 32.77 | +0.25 (+0.77%) | 2,646,681 |
| 15 Dec 2017 | CNY | 32.75 | 32.8 | 32.25 | 32.52 | 32.52 | -0.26 (-0.79%) | 1,824,349 |
| 14 Dec 2017 | CNY | 32.8 | 32.86 | 32 | 32.78 | 32.78 | -0.02 (-0.06%) | 2,873,474 |
| 13 Dec 2017 | CNY | 32.58 | 33.07 | 32.43 | 32.8 | 32.8 | +0.3 (+0.92%) | 2,529,003 |
| 12 Dec 2017 | CNY | 33.2 | 33.2 | 32.4 | 32.5 | 32.5 | -0.57 (-1.72%) | 2,791,842 |
