| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 61.5 | 63.05 | 61.5 | 62.34 | 62.34 | +0.85 (+1.38%) | 1,604,867 |
| 22 Jan 2018 | CNY | 61.35 | 61.65 | 60.11 | 61.49 | 61.49 | +0.14 (+0.23%) | 763,071 |
| 19 Jan 2018 | CNY | 58.95 | 61.94 | 58.5 | 61.35 | 61.35 | +2.34 (+3.97%) | 1,540,201 |
| 18 Jan 2018 | CNY | 59.39 | 59.98 | 58.51 | 59.01 | 59.01 | -0.69 (-1.16%) | 711,371 |
| 17 Jan 2018 | CNY | 59.67 | 60.28 | 57.61 | 59.7 | 59.7 | -0.15 (-0.25%) | 1,955,470 |
| 16 Jan 2018 | CNY | 59.48 | 60.23 | 59.14 | 59.85 | 59.85 | +0.45 (+0.76%) | 849,961 |
| 15 Jan 2018 | CNY | 61.79 | 62 | 59.09 | 59.4 | 59.4 | -2.6 (-4.19%) | 2,222,016 |
| 12 Jan 2018 | CNY | 63.71 | 63.75 | 61.5 | 62 | 62 | -1.02 (-1.62%) | 1,363,700 |
| 11 Jan 2018 | CNY | 63.01 | 64.3 | 62.78 | 63.02 | 63.02 | +0.01 (+0.02%) | 1,207,307 |
| 10 Jan 2018 | CNY | 62.61 | 63.3 | 62.23 | 63.01 | 63.01 | +0.01 (+0.02%) | 1,436,300 |
| 9 Jan 2018 | CNY | 60 | 63.4 | 59.63 | 63 | 63 | +2.67 (+4.43%) | 2,593,764 |
| 8 Jan 2018 | CNY | 61.4 | 61.4 | 58 | 60.33 | 60.33 | -1.26 (-2.05%) | 2,697,746 |
| 5 Jan 2018 | CNY | 64.79 | 64.89 | 61.11 | 61.59 | 61.59 | -2.95 (-4.57%) | 2,094,164 |
| 4 Jan 2018 | CNY | 63.32 | 64.98 | 63.32 | 64.54 | 64.54 | +1.06 (+1.67%) | 1,726,432 |
| 3 Jan 2018 | CNY | 63.78 | 64.48 | 63.01 | 63.48 | 63.48 | -0.3 (-0.47%) | 1,630,193 |
| 2 Jan 2018 | CNY | 63.29 | 65.23 | 63.29 | 63.78 | 63.78 | +0.49 (+0.77%) | 2,217,652 |
| 29 Dec 2017 | CNY | 62.47 | 63.9 | 62.28 | 63.29 | 63.29 | +0.82 (+1.31%) | 1,597,800 |
| 28 Dec 2017 | CNY | 63.36 | 63.82 | 61.61 | 62.47 | 62.47 | -0.83 (-1.31%) | 1,750,088 |
| 27 Dec 2017 | CNY | 63.12 | 65.08 | 63.12 | 63.3 | 63.3 | -0.8 (-1.25%) | 1,186,615 |
| 26 Dec 2017 | CNY | 66.11 | 66.9 | 63.2 | 64.1 | 64.1 | -2.3 (-3.46%) | 2,819,050 |
| 25 Dec 2017 | CNY | 64.42 | 67.74 | 64.42 | 66.4 | 66.4 | +1.64 (+2.53%) | 2,324,529 |
| 22 Dec 2017 | CNY | 64.01 | 66.1 | 63.9 | 64.76 | 64.76 | +0.46 (+0.72%) | 1,819,002 |
| 21 Dec 2017 | CNY | 62.5 | 64.7 | 62.24 | 64.3 | 64.3 | +2.01 (+3.23%) | 2,567,580 |
| 20 Dec 2017 | CNY | 62.2 | 64.33 | 62.08 | 62.29 | 62.29 | -0.11 (-0.18%) | 1,178,129 |
| 19 Dec 2017 | CNY | 62.01 | 62.98 | 61.75 | 62.4 | 62.4 | +0.4 (+0.65%) | 1,136,772 |
| 18 Dec 2017 | CNY | 63.35 | 65.74 | 61.7 | 62 | 62 | -1.4 (-2.21%) | 2,444,636 |
| 15 Dec 2017 | CNY | 64.5 | 64.5 | 62.77 | 63.4 | 63.4 | -0.4 (-0.63%) | 1,041,466 |
| 14 Dec 2017 | CNY | 62.7 | 64.66 | 62.69 | 63.8 | 63.8 | +0.55 (+0.87%) | 2,026,330 |
| 13 Dec 2017 | CNY | 60.19 | 63.43 | 60.19 | 63.25 | 63.25 | +3.9 (+6.57%) | 3,630,744 |
| 12 Dec 2017 | CNY | 60.9 | 60.99 | 59.35 | 59.35 | 59.35 | -1.65 (-2.70%) | 1,716,380 |
