| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 36.28 | 36.75 | 35.81 | 36.02 | 36.02 | -0.81 (-2.20%) | 1,743,280 |
| 22 Jan 2018 | CNY | 34.5 | 37.4 | 33.41 | 36.83 | 36.83 | +2.19 (+6.32%) | 2,514,477 |
| 19 Jan 2018 | CNY | 34.68 | 35.27 | 34.22 | 34.64 | 34.64 | -0.61 (-1.73%) | 1,018,715 |
| 18 Jan 2018 | CNY | 34.45 | 35.88 | 33.88 | 35.25 | 35.25 | +0.8 (+2.32%) | 1,363,000 |
| 17 Jan 2018 | CNY | 33.88 | 35.05 | 33.58 | 34.45 | 34.45 | +0.4 (+1.17%) | 1,048,536 |
| 16 Jan 2018 | CNY | 33.65 | 34.59 | 33.6 | 34.05 | 34.05 | +0.42 (+1.25%) | 1,049,730 |
| 15 Jan 2018 | CNY | 35.59 | 35.59 | 33.36 | 33.63 | 33.63 | -2.57 (-7.10%) | 1,662,152 |
| 12 Jan 2018 | CNY | 37.11 | 37.29 | 36.2 | 36.2 | 36.2 | -1.35 (-3.60%) | 1,668,100 |
| 11 Jan 2018 | CNY | 36.4 | 37.98 | 36.05 | 37.55 | 37.55 | +0.45 (+1.21%) | 2,920,499 |
| 10 Jan 2018 | CNY | 34.75 | 37.78 | 34.15 | 37.1 | 37.1 | +2.42 (+6.98%) | 2,779,738 |
| 9 Jan 2018 | CNY | 35 | 35 | 34.61 | 34.68 | 34.68 | -0.24 (-0.69%) | 711,064 |
| 8 Jan 2018 | CNY | 35.51 | 36 | 34.62 | 34.92 | 34.92 | -1.03 (-2.87%) | 1,322,549 |
| 5 Jan 2018 | CNY | 35.64 | 36.3 | 35.36 | 35.95 | 35.95 | +0.29 (+0.81%) | 879,837 |
| 4 Jan 2018 | CNY | 36.07 | 36.5 | 35.65 | 35.66 | 35.66 | -0.41 (-1.14%) | 1,236,390 |
| 3 Jan 2018 | CNY | 35.13 | 36.28 | 35.11 | 36.07 | 36.07 | +0.38 (+1.06%) | 1,160,038 |
| 2 Jan 2018 | CNY | 36.22 | 36.4 | 35.5 | 35.69 | 35.69 | -0.41 (-1.14%) | 987,041 |
| 29 Dec 2017 | CNY | 36.02 | 36.48 | 35.62 | 36.1 | 36.1 | -0.26 (-0.72%) | 947,403 |
| 28 Dec 2017 | CNY | 35.36 | 36.63 | 35.1 | 36.36 | 36.36 | +1 (+2.83%) | 1,230,501 |
| 27 Dec 2017 | CNY | 35.74 | 36.51 | 35.3 | 35.36 | 35.36 | -0.51 (-1.42%) | 1,309,837 |
| 26 Dec 2017 | CNY | 35.15 | 35.95 | 34.72 | 35.87 | 35.87 | +0.77 (+2.19%) | 1,174,967 |
| 25 Dec 2017 | CNY | 36.52 | 36.84 | 34.66 | 35.1 | 35.1 | -1.54 (-4.20%) | 1,232,500 |
| 22 Dec 2017 | CNY | 37.15 | 37.48 | 36.61 | 36.64 | 36.64 | -0.82 (-2.19%) | 924,800 |
| 21 Dec 2017 | CNY | 36.9 | 37.58 | 36 | 37.46 | 37.46 | +0.41 (+1.11%) | 1,606,615 |
| 20 Dec 2017 | CNY | 37.4 | 37.57 | 36.69 | 37.05 | 37.05 | -0.46 (-1.23%) | 1,031,737 |
| 19 Dec 2017 | CNY | 37.1 | 37.86 | 36.68 | 37.51 | 37.51 | +0.54 (+1.46%) | 1,431,367 |
| 18 Dec 2017 | CNY | 38.5 | 38.5 | 36.74 | 36.97 | 36.97 | -1.5 (-3.90%) | 1,840,915 |
| 15 Dec 2017 | CNY | 39 | 39.16 | 37.96 | 38.47 | 38.47 | -1.04 (-2.63%) | 2,656,652 |
| 14 Dec 2017 | CNY | 38.99 | 40.19 | 38.55 | 39.51 | 39.51 | +0.13 (+0.33%) | 3,452,334 |
| 13 Dec 2017 | CNY | 38.51 | 40.5 | 37.6 | 39.38 | 39.38 | +0.28 (+0.72%) | 3,597,982 |
| 12 Dec 2017 | CNY | 42.19 | 42.19 | 39.1 | 39.1 | 39.1 | +0.27 (+0.70%) | 5,337,122 |
