| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | CNY | 23.5069 | 23.5069 | 22.8507 | 23.1597 | 23.1597 | -0.372 (-1.58%) | 2,312,006 |
| 3 Jan 2018 | CNY | 23.3854 | 23.7083 | 23.1597 | 23.5313 | 23.5313 | +0.094 (+0.40%) | 1,423,065 |
| 2 Jan 2018 | CNY | 23.5417 | 23.5938 | 23.3403 | 23.4375 | 23.4375 | -0.035 (-0.15%) | 951,609 |
| 29 Dec 2017 | CNY | 22.9167 | 23.5313 | 22.9167 | 23.4722 | 23.4722 | +0.486 (+2.11%) | 1,274,400 |
| 28 Dec 2017 | CNY | 23.6771 | 23.6771 | 22.9167 | 22.9861 | 22.9861 | -0.59 (-2.50%) | 1,645,286 |
| 27 Dec 2017 | CNY | 23.6424 | 23.9028 | 23.4375 | 23.5764 | 23.5764 | -0.104 (-0.44%) | 2,259,504 |
| 26 Dec 2017 | CNY | 23.1458 | 23.7049 | 22.934 | 23.6806 | 23.6806 | +0.556 (+2.40%) | 2,587,334 |
| 25 Dec 2017 | CNY | 22.7569 | 23.3194 | 22.6424 | 23.125 | 23.125 | +0.365 (+1.60%) | 2,012,832 |
| 22 Dec 2017 | CNY | 22.5694 | 23.0521 | 22.5694 | 22.7604 | 22.7604 | +0.038 (+0.17%) | 1,940,140 |
| 21 Dec 2017 | CNY | 22.625 | 22.8715 | 22.4653 | 22.7222 | 22.7222 | +0.118 (+0.52%) | 1,935,817 |
| 20 Dec 2017 | CNY | 22.6042 | 22.8056 | 22.4583 | 22.6042 | 22.6042 | 0.0 (0.0%) | 1,639,411 |
| 19 Dec 2017 | CNY | 22.5486 | 22.7049 | 22.3958 | 22.6042 | 22.6042 | +0.056 (+0.25%) | 1,177,977 |
| 18 Dec 2017 | CNY | 22.5 | 22.7604 | 21.9792 | 22.5486 | 22.5486 | -0.139 (-0.61%) | 2,233,843 |
| 15 Dec 2017 | CNY | 22.0139 | 22.7431 | 22.0139 | 22.6875 | 22.6875 | +0.594 (+2.69%) | 3,049,862 |
| 14 Dec 2017 | CNY | 22.1007 | 22.2882 | 22.0764 | 22.0938 | 22.0938 | -0.007 (-0.03%) | 1,341,964 |
| 13 Dec 2017 | CNY | 21.9514 | 22.2083 | 21.934 | 22.1007 | 22.1007 | -0.017 (-0.08%) | 1,013,028 |
| 12 Dec 2017 | CNY | 22.3576 | 22.3576 | 21.9375 | 22.1181 | 22.1181 | -0.278 (-1.24%) | 1,367,596 |
| 11 Dec 2017 | CNY | 22.375 | 22.3958 | 22.1076 | 22.3958 | 22.3958 | +0.021 (+0.09%) | 1,493,798 |
| 8 Dec 2017 | CNY | 22.2257 | 22.5694 | 21.9618 | 22.375 | 22.375 | +0.115 (+0.51%) | 1,501,804 |
| 7 Dec 2017 | CNY | 22.5451 | 22.6667 | 22.0833 | 22.2604 | 22.2604 | -0.389 (-1.72%) | 1,772,121 |
| 6 Dec 2017 | CNY | 22.2257 | 22.7951 | 21.9375 | 22.6493 | 22.6493 | +0.08 (+0.35%) | 1,860,768 |
| 5 Dec 2017 | CNY | 22.8056 | 22.9722 | 21.5382 | 22.5694 | 22.5694 | -0.302 (-1.32%) | 3,830,313 |
| 4 Dec 2017 | CNY | 23.1944 | 23.3333 | 22.7986 | 22.8715 | 22.8715 | -0.312 (-1.35%) | 2,844,460 |
| 1 Dec 2017 | CNY | 22.5347 | 23.4375 | 22.4549 | 23.184 | 23.184 | +0.549 (+2.42%) | 3,297,456 |
| 30 Nov 2017 | CNY | 22.6042 | 22.8438 | 22.3611 | 22.6354 | 22.6354 | +0.066 (+0.29%) | 3,011,860 |
| 29 Nov 2017 | CNY | 22.5382 | 22.7431 | 22.3056 | 22.5694 | 22.5694 | +0.031 (+0.14%) | 3,108,556 |
| 28 Nov 2017 | CNY | 21.875 | 22.6215 | 21.684 | 22.5382 | 22.5382 | +0.698 (+3.20%) | 4,055,328 |
| 27 Nov 2017 | CNY | 21.5938 | 22.0035 | 21.2188 | 21.8403 | 21.8403 | -0.059 (-0.27%) | 3,207,761 |
| 24 Nov 2017 | CNY | 21.8125 | 22.1806 | 21.5278 | 21.8993 | 21.8993 | +0.024 (+0.11%) | 3,017,698 |
| 23 Nov 2017 | CNY | 21.8785 | 22.4965 | 21.7396 | 21.875 | 21.875 | -0.243 (-1.10%) | 4,059,342 |
