| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | CNY | 23.4958 | 24.2042 | 23.4958 | 24.1042 | 24.1042 | +0.354 (+1.49%) | 2,461,027 |
| 17 Jan 2018 | CNY | 22.8167 | 23.9417 | 22.6583 | 23.75 | 23.75 | +0.938 (+4.11%) | 2,376,288 |
| 16 Jan 2018 | CNY | 22.75 | 23.125 | 22.425 | 22.8125 | 22.8125 | +0.346 (+1.54%) | 1,219,728 |
| 15 Jan 2018 | CNY | 23.7 | 23.7 | 22.3333 | 22.4667 | 22.4667 | -1.2 (-5.07%) | 1,827,859 |
| 12 Jan 2018 | CNY | 23.6917 | 23.8083 | 23.4125 | 23.6667 | 23.6667 | -0.033 (-0.14%) | 1,351,680 |
| 11 Jan 2018 | CNY | 23.2917 | 23.8667 | 23.2542 | 23.7 | 23.7 | +0.208 (+0.89%) | 1,359,120 |
| 10 Jan 2018 | CNY | 24.1083 | 24.1167 | 23.1167 | 23.4917 | 23.4917 | -0.483 (-2.02%) | 1,721,040 |
| 9 Jan 2018 | CNY | 23.7333 | 24.0083 | 23.6083 | 23.975 | 23.975 | +0.229 (+0.97%) | 1,554,960 |
| 8 Jan 2018 | CNY | 23.8 | 23.9375 | 23.4708 | 23.7458 | 23.7458 | -0.05 (-0.21%) | 1,240,560 |
| 5 Jan 2018 | CNY | 23.5667 | 23.8667 | 23.5167 | 23.7958 | 23.7958 | +0.121 (+0.51%) | 1,504,560 |
| 4 Jan 2018 | CNY | 24.125 | 24.1333 | 23.5417 | 23.675 | 23.675 | -0.479 (-1.98%) | 1,999,920 |
| 3 Jan 2018 | CNY | 24.2917 | 24.3333 | 23.9917 | 24.1542 | 24.1542 | -0.15 (-0.62%) | 1,547,280 |
| 2 Jan 2018 | CNY | 24.1667 | 24.3333 | 24.0208 | 24.3042 | 24.3042 | +0.15 (+0.62%) | 1,355,040 |
| 29 Dec 2017 | CNY | 24.1208 | 24.2417 | 23.8375 | 24.1542 | 24.1542 | +0.017 (+0.07%) | 1,460,652 |
| 28 Dec 2017 | CNY | 24.0208 | 24.5042 | 23.7917 | 24.1375 | 24.1375 | +0.271 (+1.13%) | 2,000,539 |
| 27 Dec 2017 | CNY | 23.7458 | 24.2875 | 23.5667 | 23.8667 | 23.8667 | +0.138 (+0.58%) | 2,874,240 |
| 26 Dec 2017 | CNY | 22.725 | 23.8792 | 22.6458 | 23.7292 | 23.7292 | +0.783 (+3.41%) | 2,333,340 |
| 25 Dec 2017 | CNY | 23.6625 | 23.6625 | 22.5042 | 22.9458 | 22.9458 | -0.721 (-3.05%) | 1,845,600 |
| 22 Dec 2017 | CNY | 23.475 | 23.8458 | 23.1292 | 23.6667 | 23.6667 | +0.192 (+0.82%) | 1,568,546 |
| 21 Dec 2017 | CNY | 23.1458 | 23.6667 | 22.8833 | 23.475 | 23.475 | +0.017 (+0.07%) | 1,491,218 |
| 20 Dec 2017 | CNY | 24.075 | 24.0875 | 23.3333 | 23.4583 | 23.4583 | -0.458 (-1.92%) | 1,181,378 |
| 19 Dec 2017 | CNY | 23.9542 | 24.1458 | 23.5667 | 23.9167 | 23.9167 | +0.225 (+0.95%) | 1,196,640 |
| 18 Dec 2017 | CNY | 24.1875 | 24.2917 | 23.4083 | 23.6917 | 23.6917 | -0.496 (-2.05%) | 1,470,000 |
| 15 Dec 2017 | CNY | 24.0125 | 24.5 | 23.8542 | 24.1875 | 24.1875 | +0.175 (+0.73%) | 1,948,800 |
| 14 Dec 2017 | CNY | 24.0833 | 24.1167 | 23.675 | 24.0125 | 24.0125 | +0.158 (+0.66%) | 1,308,000 |
| 13 Dec 2017 | CNY | 23.3333 | 23.975 | 23.2583 | 23.8542 | 23.8542 | +0.429 (+1.83%) | 1,441,968 |
| 12 Dec 2017 | CNY | 24.1708 | 24.325 | 23.3458 | 23.425 | 23.425 | -0.892 (-3.67%) | 1,716,720 |
| 11 Dec 2017 | CNY | 24.2083 | 24.4792 | 24.0458 | 24.3167 | 24.3167 | +0.108 (+0.45%) | 1,522,608 |
| 8 Dec 2017 | CNY | 23.5625 | 24.45 | 23.5458 | 24.2083 | 24.2083 | +0.5 (+2.11%) | 2,141,040 |
| 7 Dec 2017 | CNY | 23.8333 | 24.0792 | 23.6292 | 23.7083 | 23.7083 | -0.225 (-0.94%) | 1,438,008 |
