| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2018 | CNY | 40.27 | 40.99 | 40.09 | 40.56 | 40.56 | +0.26 (+0.65%) | 418,300 |
| 18 Jan 2018 | CNY | 40.23 | 40.49 | 40.06 | 40.3 | 40.3 | -0.08 (-0.20%) | 239,582 |
| 17 Jan 2018 | CNY | 40.18 | 40.57 | 39.53 | 40.38 | 40.38 | +0.58 (+1.46%) | 544,600 |
| 16 Jan 2018 | CNY | 39.44 | 40.3 | 39.44 | 39.8 | 39.8 | +0.07 (+0.18%) | 371,589 |
| 15 Jan 2018 | CNY | 41.25 | 41.25 | 39.28 | 39.73 | 39.73 | -1.35 (-3.29%) | 431,190 |
| 12 Jan 2018 | CNY | 40.9 | 41.48 | 40.71 | 41.08 | 41.08 | +0.03 (+0.07%) | 430,264 |
| 11 Jan 2018 | CNY | 40.11 | 41.2 | 39.97 | 41.05 | 41.05 | +0.71 (+1.76%) | 523,344 |
| 10 Jan 2018 | CNY | 40.8 | 40.91 | 40.1 | 40.34 | 40.34 | -0.46 (-1.13%) | 431,041 |
| 9 Jan 2018 | CNY | 40.01 | 41.9 | 39.95 | 40.8 | 40.8 | +0.58 (+1.44%) | 715,842 |
| 8 Jan 2018 | CNY | 39.88 | 40.37 | 39.81 | 40.22 | 40.22 | +0.07 (+0.17%) | 341,223 |
| 5 Jan 2018 | CNY | 40.32 | 40.59 | 40.03 | 40.15 | 40.15 | -0.24 (-0.59%) | 356,594 |
| 4 Jan 2018 | CNY | 40.69 | 40.69 | 40.35 | 40.39 | 40.39 | -0.25 (-0.62%) | 331,312 |
| 3 Jan 2018 | CNY | 40.33 | 40.84 | 40.33 | 40.64 | 40.64 | -0.09 (-0.22%) | 531,647 |
| 2 Jan 2018 | CNY | 40.75 | 41.13 | 40.16 | 40.73 | 40.73 | -0.27 (-0.66%) | 667,014 |
| 29 Dec 2017 | CNY | 39.98 | 42.5 | 39.58 | 41 | 41 | +1.42 (+3.59%) | 1,124,564 |
| 28 Dec 2017 | CNY | 39.02 | 39.86 | 39.01 | 39.58 | 39.58 | +0.26 (+0.66%) | 362,913 |
| 27 Dec 2017 | CNY | 39.32 | 39.97 | 39.3 | 39.32 | 39.32 | -0.47 (-1.18%) | 540,941 |
| 26 Dec 2017 | CNY | 38.32 | 40.1 | 38.09 | 39.79 | 39.79 | +1.39 (+3.62%) | 633,631 |
| 25 Dec 2017 | CNY | 39.38 | 39.49 | 38 | 38.4 | 38.4 | -1.15 (-2.91%) | 556,320 |
| 22 Dec 2017 | CNY | 39.62 | 39.63 | 39.33 | 39.55 | 39.55 | +0.03 (+0.08%) | 274,500 |
| 21 Dec 2017 | CNY | 39.88 | 39.88 | 38.97 | 39.52 | 39.52 | -0.36 (-0.90%) | 458,282 |
| 20 Dec 2017 | CNY | 40.35 | 40.38 | 39.8 | 39.88 | 39.88 | -0.46 (-1.14%) | 310,230 |
| 19 Dec 2017 | CNY | 40.21 | 40.4 | 40.18 | 40.34 | 40.34 | +0.17 (+0.42%) | 223,900 |
| 18 Dec 2017 | CNY | 40.29 | 40.5 | 39.97 | 40.17 | 40.17 | -0.22 (-0.54%) | 271,641 |
| 15 Dec 2017 | CNY | 40.4 | 40.5 | 40.05 | 40.39 | 40.39 | +0.09 (+0.22%) | 241,930 |
| 14 Dec 2017 | CNY | 40.11 | 40.4 | 39.95 | 40.3 | 40.3 | +0.08 (+0.20%) | 240,344 |
| 13 Dec 2017 | CNY | 39.65 | 40.4 | 39.65 | 40.22 | 40.22 | +0.3 (+0.75%) | 281,700 |
| 12 Dec 2017 | CNY | 40.67 | 40.89 | 39.91 | 39.92 | 39.92 | -0.92 (-2.25%) | 456,967 |
| 11 Dec 2017 | CNY | 40.61 | 40.99 | 40.54 | 40.84 | 40.84 | +0.12 (+0.29%) | 356,533 |
| 8 Dec 2017 | CNY | 40.33 | 40.94 | 40.05 | 40.72 | 40.72 | +0.51 (+1.27%) | 397,000 |
