| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 31.55 | 31.55 | 30.09 | 30.1 | 30.1 | -1.45 (-4.60%) | 744,712 |
| 12 Jan 2018 | CNY | 32.185 | 32.78 | 31.5 | 31.55 | 31.55 | -0.955 (-2.94%) | 690,386 |
| 11 Jan 2018 | CNY | 31.6 | 32.79 | 31.51 | 32.505 | 32.505 | +0.605 (+1.90%) | 611,376 |
| 10 Jan 2018 | CNY | 33.4 | 33.4 | 31.5 | 31.9 | 31.9 | -1.19 (-3.60%) | 626,432 |
| 9 Jan 2018 | CNY | 33.805 | 33.95 | 33 | 33.09 | 33.09 | -0.715 (-2.12%) | 742,400 |
| 8 Jan 2018 | CNY | 34.755 | 34.755 | 33.005 | 33.805 | 33.805 | -0.69 (-2.00%) | 829,800 |
| 5 Jan 2018 | CNY | 35.4 | 35.5 | 33.925 | 34.495 | 34.495 | -0.945 (-2.67%) | 1,046,264 |
| 4 Jan 2018 | CNY | 35.155 | 35.595 | 34.875 | 35.44 | 35.44 | +0.29 (+0.83%) | 682,832 |
| 3 Jan 2018 | CNY | 34.25 | 35.775 | 33.955 | 35.15 | 35.15 | +0.975 (+2.85%) | 1,415,600 |
| 2 Jan 2018 | CNY | 33.895 | 34.345 | 33.675 | 34.175 | 34.175 | +0.335 (+0.99%) | 532,962 |
| 29 Dec 2017 | CNY | 34.09 | 34.375 | 33.61 | 33.84 | 33.84 | -0.16 (-0.47%) | 741,266 |
| 28 Dec 2017 | CNY | 34.445 | 34.445 | 33.405 | 34 | 34 | -0.25 (-0.73%) | 962,786 |
| 27 Dec 2017 | CNY | 34.9 | 34.96 | 34.05 | 34.25 | 34.25 | -0.575 (-1.65%) | 826,458 |
| 26 Dec 2017 | CNY | 34.015 | 34.995 | 34.015 | 34.825 | 34.825 | +0.625 (+1.83%) | 527,890 |
| 25 Dec 2017 | CNY | 34.4 | 34.54 | 33.755 | 34.2 | 34.2 | -0.24 (-0.70%) | 435,178 |
| 22 Dec 2017 | CNY | 33.5 | 35.165 | 33.5 | 34.44 | 34.44 | +0.64 (+1.89%) | 546,678 |
| 21 Dec 2017 | CNY | 32.85 | 34.075 | 32.85 | 33.8 | 33.8 | +0.625 (+1.88%) | 758,164 |
| 20 Dec 2017 | CNY | 33.35 | 33.85 | 32.78 | 33.175 | 33.175 | -0.62 (-1.83%) | 465,000 |
| 19 Dec 2017 | CNY | 33 | 34.26 | 32.56 | 33.795 | 33.795 | +0.055 (+0.16%) | 469,578 |
| 18 Dec 2017 | CNY | 33.505 | 33.9 | 32.45 | 33.74 | 33.74 | -0.22 (-0.65%) | 1,131,764 |
| 15 Dec 2017 | CNY | 34.85 | 34.85 | 33.855 | 33.96 | 33.96 | -1.04 (-2.97%) | 1,120,618 |
| 14 Dec 2017 | CNY | 33.325 | 36.245 | 33.325 | 35 | 35 | +1.685 (+5.06%) | 2,045,496 |
| 13 Dec 2017 | CNY | 33.1 | 33.4 | 32.51 | 33.315 | 33.315 | +0.115 (+0.35%) | 460,218 |
| 12 Dec 2017 | CNY | 32.98 | 34.135 | 32.405 | 33.2 | 33.2 | +0.41 (+1.25%) | 1,306,028 |
| 11 Dec 2017 | CNY | 31.36 | 33.335 | 31.105 | 32.79 | 32.79 | +1.365 (+4.34%) | 1,442,200 |
| 8 Dec 2017 | CNY | 30.515 | 31.59 | 30.515 | 31.425 | 31.425 | +0.91 (+2.98%) | 1,156,400 |
| 7 Dec 2017 | CNY | 30.38 | 30.8 | 30.26 | 30.515 | 30.515 | -0.365 (-1.18%) | 832,442 |
| 6 Dec 2017 | CNY | 30.3 | 30.93 | 29.25 | 30.88 | 30.88 | +0.6 (+1.98%) | 1,614,338 |
| 5 Dec 2017 | CNY | 32.5 | 32.5 | 29.7 | 30.28 | 30.28 | -2.42 (-7.40%) | 2,338,738 |
| 4 Dec 2017 | CNY | 35.02 | 35.5 | 32.7 | 32.7 | 32.7 | -3.635 (-10.00%) | 2,318,186 |
