| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 41.88 | 42.8 | 38.5 | 39.25 | 39.25 | -1.17 (-2.89%) | 11,458,757 |
| 12 Jan 2018 | CNY | 38.72 | 42.28 | 38.72 | 40.42 | 40.42 | +0.81 (+2.04%) | 13,434,976 |
| 11 Jan 2018 | CNY | 38.96 | 42.37 | 38.7 | 39.61 | 39.61 | -0.4 (-1.00%) | 14,693,849 |
| 10 Jan 2018 | CNY | 38.21 | 40.99 | 37.93 | 40.01 | 40.01 | +0.96 (+2.46%) | 15,116,962 |
| 9 Jan 2018 | CNY | 39 | 41.02 | 38.48 | 39.05 | 39.05 | -0.55 (-1.39%) | 14,925,570 |
| 8 Jan 2018 | CNY | 37 | 41.14 | 35.3 | 39.6 | 39.6 | +2.2 (+5.88%) | 20,028,406 |
| 5 Jan 2018 | CNY | 33.9 | 37.4 | 33.89 | 37.4 | 37.4 | +3.4 (+10%) | 12,645,771 |
| 4 Jan 2018 | CNY | 34 | 34 | 33.41 | 34 | 34 | +3.09 (+10.00%) | 13,215,766 |
| 3 Jan 2018 | CNY | 28.27 | 30.91 | 28.23 | 30.91 | 30.91 | +2.81 (+10%) | 6,085,731 |
| 2 Jan 2018 | CNY | 27.82 | 28.33 | 27.61 | 28.1 | 28.1 | -0.11 (-0.39%) | 2,652,900 |
| 29 Dec 2017 | CNY | 28.99 | 29.38 | 28 | 28.21 | 28.21 | -0.59 (-2.05%) | 3,963,684 |
| 28 Dec 2017 | CNY | 26.98 | 29.2 | 26.34 | 28.8 | 28.8 | +0.46 (+1.62%) | 6,199,183 |
| 27 Dec 2017 | CNY | 28.4 | 30 | 28.25 | 28.34 | 28.34 | +0.83 (+3.02%) | 7,489,273 |
| 26 Dec 2017 | CNY | 26.68 | 28.1 | 26.2 | 27.51 | 27.51 | +1.13 (+4.28%) | 5,516,291 |
| 25 Dec 2017 | CNY | 27.05 | 27.08 | 26.1 | 26.38 | 26.38 | -0.53 (-1.97%) | 1,900,439 |
| 22 Dec 2017 | CNY | 27.09 | 27.54 | 26.91 | 26.91 | 26.91 | -0.38 (-1.39%) | 2,178,475 |
| 21 Dec 2017 | CNY | 27 | 27.76 | 26.11 | 27.29 | 27.29 | +0.29 (+1.07%) | 3,145,810 |
| 20 Dec 2017 | CNY | 27.32 | 27.75 | 26.75 | 27 | 27 | -0.31 (-1.14%) | 2,680,274 |
| 19 Dec 2017 | CNY | 27.26 | 27.88 | 27 | 27.31 | 27.31 | +0.17 (+0.63%) | 2,185,093 |
| 18 Dec 2017 | CNY | 28 | 28.32 | 27.1 | 27.14 | 27.14 | -1.76 (-6.09%) | 4,234,181 |
| 15 Dec 2017 | CNY | 27.79 | 29.53 | 27.61 | 28.9 | 28.9 | +0.96 (+3.44%) | 6,525,319 |
| 14 Dec 2017 | CNY | 28.69 | 28.69 | 27.42 | 27.94 | 27.94 | -0.25 (-0.89%) | 2,913,069 |
| 13 Dec 2017 | CNY | 28.2 | 28.5 | 27.86 | 28.19 | 28.19 | +0.1 (+0.36%) | 2,863,749 |
| 12 Dec 2017 | CNY | 29 | 29.31 | 28 | 28.09 | 28.09 | -1.5 (-5.07%) | 5,327,036 |
| 11 Dec 2017 | CNY | 27.23 | 30.3 | 27.2 | 29.59 | 29.59 | +2.01 (+7.29%) | 7,091,184 |
| 8 Dec 2017 | CNY | 26.58 | 28.57 | 26.41 | 27.58 | 27.58 | +0.86 (+3.22%) | 6,208,529 |
| 7 Dec 2017 | CNY | 26.12 | 26.97 | 25.7 | 26.72 | 26.72 | +0.32 (+1.21%) | 3,520,700 |
| 6 Dec 2017 | CNY | 25.88 | 26.5 | 25.28 | 26.4 | 26.4 | +0.77 (+3.00%) | 4,250,012 |
| 5 Dec 2017 | CNY | 27.56 | 28.19 | 25.31 | 25.63 | 25.63 | -2.49 (-8.85%) | 5,183,412 |
| 4 Dec 2017 | CNY | 30.6 | 30.6 | 27.9 | 28.12 | 28.12 | -2.34 (-7.68%) | 4,425,998 |
