| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 23.8 | 24.0533 | 23.6667 | 23.7867 | 23.7867 | -0.013 (-0.06%) | 701,634 |
| 22 Jan 2018 | CNY | 23.5933 | 23.9733 | 23.0933 | 23.8 | 23.8 | -0.067 (-0.28%) | 1,089,136 |
| 19 Jan 2018 | CNY | 23.58 | 24.3067 | 23.5467 | 23.8667 | 23.8667 | +0.1 (+0.42%) | 949,863 |
| 18 Jan 2018 | CNY | 23.92 | 24.1467 | 23.6467 | 23.7667 | 23.7667 | -0.24 (-1.00%) | 734,749 |
| 17 Jan 2018 | CNY | 23.1333 | 24.1267 | 23 | 24.0067 | 24.0067 | +0.82 (+3.54%) | 1,591,978 |
| 16 Jan 2018 | CNY | 22.92 | 23.5267 | 22.8333 | 23.1867 | 23.1867 | +0.287 (+1.25%) | 1,120,534 |
| 15 Jan 2018 | CNY | 24.3333 | 24.3867 | 22.7467 | 22.9 | 22.9 | -1.92 (-7.74%) | 2,077,896 |
| 12 Jan 2018 | CNY | 25.0533 | 25.1933 | 24.74 | 24.82 | 24.82 | -0.253 (-1.01%) | 889,260 |
| 11 Jan 2018 | CNY | 24.52 | 25.2133 | 24.4 | 25.0733 | 25.0733 | +0.58 (+2.37%) | 1,230,025 |
| 10 Jan 2018 | CNY | 25.3933 | 25.3933 | 24.34 | 24.4933 | 24.4933 | -0.847 (-3.34%) | 1,422,744 |
| 9 Jan 2018 | CNY | 25.14 | 25.4333 | 24.9533 | 25.34 | 25.34 | +0.207 (+0.82%) | 1,189,159 |
| 8 Jan 2018 | CNY | 25.8 | 25.8467 | 24.7333 | 25.1333 | 25.1333 | -0.733 (-2.84%) | 1,832,191 |
| 5 Jan 2018 | CNY | 25.8333 | 26.2467 | 25.7533 | 25.8667 | 25.8667 | -0.12 (-0.46%) | 1,180,539 |
| 4 Jan 2018 | CNY | 26.7 | 26.7 | 25.88 | 25.9867 | 25.9867 | -0.713 (-2.67%) | 1,621,609 |
| 3 Jan 2018 | CNY | 26.6533 | 26.9667 | 26.2533 | 26.7 | 26.7 | +0.08 (+0.30%) | 1,646,229 |
| 2 Jan 2018 | CNY | 27.0667 | 27.18 | 26.2867 | 26.62 | 26.62 | -0.213 (-0.79%) | 1,391,742 |
| 29 Dec 2017 | CNY | 26.8667 | 27.1733 | 26.76 | 26.8333 | 26.8333 | +0.007 (+0.02%) | 1,065,846 |
| 28 Dec 2017 | CNY | 26.8667 | 27.5067 | 26.68 | 26.8267 | 26.8267 | -0.167 (-0.62%) | 1,827,600 |
| 27 Dec 2017 | CNY | 27.06 | 27.32 | 26.8467 | 26.9933 | 26.9933 | -0.327 (-1.20%) | 2,090,505 |
| 26 Dec 2017 | CNY | 26.5733 | 27.5867 | 26.32 | 27.32 | 27.32 | +0.467 (+1.74%) | 3,121,815 |
| 25 Dec 2017 | CNY | 25.94 | 27.6133 | 25.94 | 26.8533 | 26.8533 | +0.707 (+2.70%) | 3,135,424 |
| 22 Dec 2017 | CNY | 26.12 | 26.4667 | 25.98 | 26.1467 | 26.1467 | -0.24 (-0.91%) | 1,268,728 |
| 21 Dec 2017 | CNY | 25.2333 | 26.7667 | 25.0667 | 26.3867 | 26.3867 | +1.06 (+4.19%) | 2,396,023 |
| 20 Dec 2017 | CNY | 25.3333 | 25.8267 | 25.2667 | 25.3267 | 25.3267 | -0.213 (-0.84%) | 911,592 |
| 19 Dec 2017 | CNY | 25.32 | 25.72 | 25.08 | 25.54 | 25.54 | +0.22 (+0.87%) | 1,010,700 |
| 18 Dec 2017 | CNY | 25.86 | 26 | 25 | 25.32 | 25.32 | -0.653 (-2.52%) | 1,309,500 |
| 15 Dec 2017 | CNY | 25.7867 | 26.3867 | 25.6533 | 25.9733 | 25.9733 | -0.113 (-0.43%) | 1,573,918 |
| 14 Dec 2017 | CNY | 25.7333 | 26.32 | 25.62 | 26.0867 | 26.0867 | +0.353 (+1.37%) | 1,986,844 |
| 13 Dec 2017 | CNY | 24.8733 | 25.7333 | 24.4733 | 25.7333 | 25.7333 | +0.827 (+3.32%) | 1,489,023 |
| 12 Dec 2017 | CNY | 25.8 | 25.8 | 24.8667 | 24.9067 | 24.9067 | -0.907 (-3.51%) | 1,513,650 |
