| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 24.6905 | 24.6905 | 23.6571 | 23.6619 | 23.6619 | -1.029 (-4.17%) | 2,300,052 |
| 12 Jan 2018 | CNY | 24.7667 | 25.1667 | 24.6667 | 24.6905 | 24.6905 | -0.29 (-1.16%) | 1,433,250 |
| 11 Jan 2018 | CNY | 24.5571 | 25.181 | 24.1191 | 24.981 | 24.981 | +0.424 (+1.73%) | 1,935,780 |
| 10 Jan 2018 | CNY | 25.3381 | 25.4191 | 24.3714 | 24.5571 | 24.5571 | -0.671 (-2.66%) | 2,337,090 |
| 9 Jan 2018 | CNY | 25.2619 | 25.6191 | 24.981 | 25.2286 | 25.2286 | -0.043 (-0.17%) | 2,273,964 |
| 8 Jan 2018 | CNY | 25.0476 | 25.381 | 24.8095 | 25.2714 | 25.2714 | -0.167 (-0.66%) | 2,163,972 |
| 5 Jan 2018 | CNY | 25.9191 | 26.181 | 25.2524 | 25.4381 | 25.4381 | -0.462 (-1.78%) | 2,494,590 |
| 4 Jan 2018 | CNY | 26.5381 | 26.5571 | 25.481 | 25.9 | 25.9 | -0.624 (-2.35%) | 3,631,824 |
| 3 Jan 2018 | CNY | 26.6191 | 26.7619 | 26.1905 | 26.5238 | 26.5238 | 0.0 (0.0%) | 2,151,870 |
| 2 Jan 2018 | CNY | 26.8619 | 27.1429 | 26.3429 | 26.5238 | 26.5238 | -0.095 (-0.36%) | 2,260,230 |
| 29 Dec 2017 | CNY | 26.4 | 27.0476 | 26.1667 | 26.6191 | 26.6191 | +0.429 (+1.64%) | 2,823,657 |
| 28 Dec 2017 | CNY | 26.2476 | 27.1143 | 25.8095 | 26.1905 | 26.1905 | -0.405 (-1.52%) | 3,626,907 |
| 27 Dec 2017 | CNY | 26.381 | 27.6095 | 25.7286 | 26.5952 | 26.5952 | +0.024 (+0.09%) | 5,285,494 |
| 26 Dec 2017 | CNY | 25.5476 | 26.8429 | 25.4048 | 26.5714 | 26.5714 | +1.176 (+4.63%) | 4,909,377 |
| 25 Dec 2017 | CNY | 26 | 26.1905 | 24.881 | 25.3952 | 25.3952 | -0.795 (-3.04%) | 2,700,387 |
| 22 Dec 2017 | CNY | 26.1143 | 26.5714 | 25.8571 | 26.1905 | 26.1905 | -0.167 (-0.63%) | 3,004,680 |
| 21 Dec 2017 | CNY | 25 | 26.6571 | 24.981 | 26.3571 | 26.3571 | +0.924 (+3.63%) | 4,579,260 |
| 20 Dec 2017 | CNY | 24.8238 | 26.3238 | 24.8238 | 25.4333 | 25.4333 | +0.528 (+2.12%) | 3,208,023 |
| 19 Dec 2017 | CNY | 24.5905 | 25.0476 | 24.5905 | 24.9048 | 24.9048 | +0.362 (+1.47%) | 1,628,550 |
| 18 Dec 2017 | CNY | 25.0048 | 25.2381 | 24.3381 | 24.5429 | 24.5429 | -0.705 (-2.79%) | 2,232,510 |
| 15 Dec 2017 | CNY | 25.4571 | 26.0714 | 25.181 | 25.2476 | 25.2476 | -0.162 (-0.64%) | 2,546,235 |
| 14 Dec 2017 | CNY | 25.8429 | 25.9524 | 25.0238 | 25.4095 | 25.4095 | -0.267 (-1.04%) | 2,419,200 |
| 13 Dec 2017 | CNY | 25.2 | 26.1333 | 25.1714 | 25.6762 | 25.6762 | +0.186 (+0.73%) | 2,251,200 |
| 12 Dec 2017 | CNY | 26.9286 | 27.2762 | 25.4238 | 25.4905 | 25.4905 | -1.786 (-6.55%) | 4,259,352 |
| 11 Dec 2017 | CNY | 27.1333 | 27.7619 | 27.0048 | 27.2762 | 27.2762 | -0.248 (-0.90%) | 3,660,510 |
| 8 Dec 2017 | CNY | 27.1429 | 28.4762 | 26.9048 | 27.5238 | 27.5238 | +0.505 (+1.87%) | 6,423,419 |
| 7 Dec 2017 | CNY | 27.4238 | 27.6952 | 26.6619 | 27.0191 | 27.0191 | -0.695 (-2.51%) | 5,434,884 |
| 6 Dec 2017 | CNY | 25.5238 | 28.0952 | 25.5048 | 27.7143 | 27.7143 | +1.995 (+7.76%) | 7,631,809 |
| 5 Dec 2017 | CNY | 25.0952 | 26.4286 | 24.5714 | 25.7191 | 25.7191 | +0.314 (+1.24%) | 5,797,047 |
| 4 Dec 2017 | CNY | 25.1905 | 26.2381 | 23.3333 | 25.4048 | 25.4048 | +0.205 (+0.81%) | 4,559,937 |
