| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2018 | CNY | 89 | 90.48 | 87.55 | 89.95 | 89.95 | +0.54 (+0.60%) | 680,566 |
| 23 Jan 2018 | CNY | 88.45 | 89.85 | 88.05 | 89.41 | 89.41 | +1.03 (+1.17%) | 516,072 |
| 22 Jan 2018 | CNY | 89.7 | 89.7 | 86.63 | 88.38 | 88.38 | -1.54 (-1.71%) | 837,020 |
| 19 Jan 2018 | CNY | 89.5 | 91.6 | 89.01 | 89.92 | 89.92 | -1.08 (-1.19%) | 1,056,991 |
| 18 Jan 2018 | CNY | 86 | 91.92 | 86 | 91 | 91 | +5 (+5.81%) | 1,876,369 |
| 17 Jan 2018 | CNY | 83.21 | 86.67 | 82.71 | 86 | 86 | +1.99 (+2.37%) | 833,183 |
| 16 Jan 2018 | CNY | 82.6 | 85.7 | 82.36 | 84.01 | 84.01 | +1.66 (+2.02%) | 555,600 |
| 15 Jan 2018 | CNY | 85.99 | 85.99 | 82.19 | 82.35 | 82.35 | -3.6 (-4.19%) | 773,383 |
| 12 Jan 2018 | CNY | 85.79 | 86.3 | 85.52 | 85.95 | 85.95 | +0.02 (+0.02%) | 374,900 |
| 11 Jan 2018 | CNY | 84.81 | 86.35 | 84.81 | 85.93 | 85.93 | +0.45 (+0.53%) | 467,767 |
| 10 Jan 2018 | CNY | 88.87 | 88.87 | 84.66 | 85.48 | 85.48 | -4.47 (-4.97%) | 1,346,600 |
| 9 Jan 2018 | CNY | 88.3 | 90.35 | 87.98 | 89.95 | 89.95 | +1.37 (+1.55%) | 612,000 |
| 8 Jan 2018 | CNY | 89.07 | 89.31 | 87.53 | 88.58 | 88.58 | -0.5 (-0.56%) | 569,417 |
| 5 Jan 2018 | CNY | 89.89 | 90.18 | 89 | 89.08 | 89.08 | -0.52 (-0.58%) | 461,500 |
| 4 Jan 2018 | CNY | 89.5 | 90.56 | 89.18 | 89.6 | 89.6 | -0.23 (-0.26%) | 544,562 |
| 3 Jan 2018 | CNY | 89.59 | 90.9 | 88.2 | 89.83 | 89.83 | +0.18 (+0.20%) | 776,256 |
| 2 Jan 2018 | CNY | 89.23 | 90.68 | 89.23 | 89.65 | 89.65 | -0.2 (-0.22%) | 372,700 |
| 29 Dec 2017 | CNY | 90.01 | 90.5 | 89.13 | 89.85 | 89.85 | +0.32 (+0.36%) | 414,247 |
| 28 Dec 2017 | CNY | 88.88 | 91.3 | 88.11 | 89.53 | 89.53 | +0.63 (+0.71%) | 674,147 |
| 27 Dec 2017 | CNY | 88.88 | 90.3 | 88.8 | 88.9 | 88.9 | -0.78 (-0.87%) | 575,001 |
| 26 Dec 2017 | CNY | 86.3 | 90.99 | 86.13 | 89.68 | 89.68 | +3.4 (+3.94%) | 983,243 |
| 25 Dec 2017 | CNY | 85.16 | 86.39 | 84.65 | 86.28 | 86.28 | +1.28 (+1.51%) | 540,344 |
| 22 Dec 2017 | CNY | 85.81 | 86.76 | 84.85 | 85 | 85 | -1.18 (-1.37%) | 444,034 |
| 21 Dec 2017 | CNY | 87 | 87.18 | 83.01 | 86.18 | 86.18 | -0.77 (-0.89%) | 652,329 |
| 20 Dec 2017 | CNY | 88.55 | 88.86 | 86.83 | 86.95 | 86.95 | -1.59 (-1.80%) | 480,300 |
| 19 Dec 2017 | CNY | 88.27 | 88.98 | 88.03 | 88.54 | 88.54 | +0.48 (+0.55%) | 350,500 |
| 18 Dec 2017 | CNY | 88.9 | 89.85 | 87.77 | 88.06 | 88.06 | -0.82 (-0.92%) | 449,500 |
| 15 Dec 2017 | CNY | 88.09 | 89.28 | 88.07 | 88.88 | 88.88 | +0.27 (+0.30%) | 449,400 |
| 14 Dec 2017 | CNY | 88.55 | 88.97 | 87.7 | 88.61 | 88.61 | +0.07 (+0.08%) | 408,517 |
| 13 Dec 2017 | CNY | 87.64 | 88.68 | 87.24 | 88.54 | 88.54 | +0.68 (+0.77%) | 382,800 |
