| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | CNY | 48.7 | 50.96 | 48.2 | 50.33 | 50.33 | +1.64 (+3.37%) | 866,900 |
| 16 Jan 2018 | CNY | 48.7 | 49.43 | 48 | 48.69 | 48.69 | +0.16 (+0.33%) | 470,900 |
| 15 Jan 2018 | CNY | 50.86 | 51.15 | 48.02 | 48.53 | 48.53 | -2.65 (-5.18%) | 869,200 |
| 12 Jan 2018 | CNY | 51.15 | 51.52 | 50.81 | 51.18 | 51.18 | -0.24 (-0.47%) | 374,600 |
| 11 Jan 2018 | CNY | 50.5 | 51.97 | 50.1 | 51.42 | 51.42 | +0.53 (+1.04%) | 640,100 |
| 10 Jan 2018 | CNY | 52.13 | 52.13 | 50.09 | 50.89 | 50.89 | -1.24 (-2.38%) | 817,100 |
| 9 Jan 2018 | CNY | 51.54 | 52.26 | 51.23 | 52.13 | 52.13 | +0.89 (+1.74%) | 681,890 |
| 8 Jan 2018 | CNY | 51.45 | 52.02 | 50.7 | 51.24 | 51.24 | -0.02 (-0.04%) | 698,400 |
| 5 Jan 2018 | CNY | 52.15 | 52.29 | 51.2 | 51.26 | 51.26 | -0.69 (-1.33%) | 572,190 |
| 4 Jan 2018 | CNY | 52.7 | 53.1 | 51.7 | 51.95 | 51.95 | -1.34 (-2.51%) | 1,431,200 |
| 3 Jan 2018 | CNY | 52.55 | 54.06 | 51.71 | 53.29 | 53.29 | +0.39 (+0.74%) | 1,209,750 |
| 2 Jan 2018 | CNY | 53.38 | 53.87 | 52.8 | 52.9 | 52.9 | -0.14 (-0.26%) | 616,050 |
| 29 Dec 2017 | CNY | 53.58 | 54 | 52.01 | 53.04 | 53.04 | -0.96 (-1.78%) | 793,015 |
| 28 Dec 2017 | CNY | 54.2 | 55.43 | 53.85 | 54 | 54 | -0.3 (-0.55%) | 1,061,000 |
| 27 Dec 2017 | CNY | 51.94 | 55.08 | 51.76 | 54.3 | 54.3 | +2.14 (+4.10%) | 1,336,750 |
| 26 Dec 2017 | CNY | 50.4 | 52.8 | 50.26 | 52.16 | 52.16 | +1.01 (+1.97%) | 893,000 |
| 25 Dec 2017 | CNY | 54.2 | 54.23 | 49.67 | 51.15 | 51.15 | -3.65 (-6.66%) | 2,271,290 |
| 22 Dec 2017 | CNY | 55.08 | 56.24 | 54.72 | 54.8 | 54.8 | -0.33 (-0.60%) | 525,560 |
| 21 Dec 2017 | CNY | 54.09 | 55.97 | 54.03 | 55.13 | 55.13 | +0.46 (+0.84%) | 745,444 |
| 20 Dec 2017 | CNY | 55.27 | 56.98 | 54.5 | 54.67 | 54.67 | +0.29 (+0.53%) | 1,170,165 |
| 19 Dec 2017 | CNY | 54.15 | 54.68 | 53.89 | 54.38 | 54.38 | +0.18 (+0.33%) | 551,000 |
| 18 Dec 2017 | CNY | 53.5 | 54.78 | 53.4 | 54.2 | 54.2 | -0.48 (-0.88%) | 775,709 |
| 15 Dec 2017 | CNY | 53.51 | 54.76 | 52.5 | 54.68 | 54.68 | +0.98 (+1.82%) | 1,186,144 |
| 14 Dec 2017 | CNY | 53.48 | 54.19 | 52.84 | 53.7 | 53.7 | +0.01 (+0.02%) | 597,944 |
| 13 Dec 2017 | CNY | 52.79 | 53.87 | 52.21 | 53.69 | 53.69 | +0.69 (+1.30%) | 692,400 |
| 12 Dec 2017 | CNY | 53.72 | 54.6 | 52.69 | 53 | 53 | -0.4 (-0.75%) | 1,021,880 |
| 11 Dec 2017 | CNY | 53 | 54.6 | 52.35 | 53.4 | 53.4 | +0.44 (+0.83%) | 1,028,420 |
| 8 Dec 2017 | CNY | 50.8 | 53.52 | 50.45 | 52.96 | 52.96 | +1.99 (+3.90%) | 957,920 |
| 7 Dec 2017 | CNY | 50.87 | 51.73 | 50.5 | 50.97 | 50.97 | -0.33 (-0.64%) | 701,120 |
| 6 Dec 2017 | CNY | 50 | 51.48 | 48.68 | 51.3 | 51.3 | +1.79 (+3.62%) | 1,218,200 |
