| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 38.6667 | 39.0469 | 36.5156 | 37.7083 | 37.7083 | -1.432 (-3.66%) | 1,986,040 |
| 19 Jan 2018 | CNY | 38.7656 | 40.6302 | 38.6615 | 39.1406 | 39.1406 | +0.26 (+0.67%) | 2,657,477 |
| 18 Jan 2018 | CNY | 39.5833 | 41.4063 | 38.7552 | 38.8802 | 38.8802 | +0.708 (+1.86%) | 4,214,770 |
| 17 Jan 2018 | CNY | 36.3073 | 38.474 | 35.9375 | 38.1719 | 38.1719 | +1.979 (+5.47%) | 1,626,362 |
| 16 Jan 2018 | CNY | 36.4479 | 36.6563 | 35.9375 | 36.1927 | 36.1927 | +0.359 (+1.00%) | 649,255 |
| 15 Jan 2018 | CNY | 37.6979 | 37.6979 | 35.4583 | 35.8333 | 35.8333 | -1.661 (-4.43%) | 1,082,718 |
| 12 Jan 2018 | CNY | 37.901 | 37.9583 | 37.1875 | 37.4948 | 37.4948 | -0.359 (-0.95%) | 699,229 |
| 11 Jan 2018 | CNY | 36.8646 | 37.875 | 36.5521 | 37.8542 | 37.8542 | +1.161 (+3.17%) | 1,112,062 |
| 10 Jan 2018 | CNY | 37.7083 | 37.7813 | 36.1198 | 36.6927 | 36.6927 | -1.016 (-2.69%) | 814,239 |
| 9 Jan 2018 | CNY | 37.6771 | 37.8229 | 37.4844 | 37.7083 | 37.7083 | -0.042 (-0.11%) | 481,344 |
| 8 Jan 2018 | CNY | 38.1042 | 38.1406 | 37.2552 | 37.75 | 37.75 | -0.198 (-0.52%) | 763,411 |
| 5 Jan 2018 | CNY | 38.0729 | 38.4792 | 37.6979 | 37.9479 | 37.9479 | +0.161 (+0.43%) | 819,505 |
| 4 Jan 2018 | CNY | 37.6458 | 38.099 | 37.5 | 37.7865 | 37.7865 | +0.068 (+0.18%) | 714,099 |
| 3 Jan 2018 | CNY | 37.6354 | 37.9375 | 37.2917 | 37.7188 | 37.7188 | +0.083 (+0.22%) | 787,357 |
| 2 Jan 2018 | CNY | 37.5208 | 37.9063 | 37.125 | 37.6354 | 37.6354 | -0.115 (-0.30%) | 922,957 |
| 29 Dec 2017 | CNY | 37.6823 | 37.9583 | 37.125 | 37.75 | 37.75 | +0.146 (+0.39%) | 821,233 |
| 28 Dec 2017 | CNY | 36.7604 | 38.2708 | 36.7604 | 37.6042 | 37.6042 | +0.849 (+2.31%) | 1,236,005 |
| 27 Dec 2017 | CNY | 36.9688 | 37.5 | 36.7188 | 36.7552 | 36.7552 | -0.214 (-0.58%) | 790,993 |
| 26 Dec 2017 | CNY | 35.8333 | 37.1198 | 35.776 | 36.9688 | 36.9688 | +1.37 (+3.85%) | 975,168 |
| 25 Dec 2017 | CNY | 36.526 | 36.5313 | 35.2083 | 35.599 | 35.599 | -0.932 (-2.55%) | 806,378 |
| 22 Dec 2017 | CNY | 36.7188 | 36.875 | 36.2604 | 36.5313 | 36.5313 | -0.167 (-0.45%) | 588,435 |
| 21 Dec 2017 | CNY | 36.776 | 37.2344 | 35.8594 | 36.6979 | 36.6979 | -0.333 (-0.90%) | 929,642 |
| 20 Dec 2017 | CNY | 37.6823 | 37.9427 | 37.0208 | 37.0313 | 37.0313 | -0.698 (-1.85%) | 682,560 |
| 19 Dec 2017 | CNY | 36.7969 | 37.849 | 36.5469 | 37.7292 | 37.7292 | +1.208 (+3.31%) | 1,127,293 |
| 18 Dec 2017 | CNY | 36.6875 | 37.099 | 36.1979 | 36.5208 | 36.5208 | -0.38 (-1.03%) | 617,664 |
| 15 Dec 2017 | CNY | 37.0729 | 37.2396 | 36.5938 | 36.901 | 36.901 | -0.026 (-0.07%) | 552,887 |
| 14 Dec 2017 | CNY | 37.1354 | 37.1823 | 36.474 | 36.9271 | 36.9271 | -0.078 (-0.21%) | 460,032 |
| 13 Dec 2017 | CNY | 36.5885 | 37.1823 | 36.4583 | 37.0052 | 37.0052 | +0.474 (+1.30%) | 427,968 |
| 12 Dec 2017 | CNY | 37.3958 | 37.3958 | 36.5313 | 36.5313 | 36.5313 | -1.062 (-2.83%) | 854,682 |
| 11 Dec 2017 | CNY | 36.8229 | 37.6927 | 36.6615 | 37.5938 | 37.5938 | +0.818 (+2.22%) | 974,119 |
