| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | CNY | 46.2071 | 46.2071 | 44.7714 | 44.7786 | 44.7786 | -1.436 (-3.11%) | 8,368,116 |
| 11 Jan 2018 | CNY | 45.9286 | 46.7714 | 45.3714 | 46.2143 | 46.2143 | +0.7 (+1.54%) | 7,361,002 |
| 10 Jan 2018 | CNY | 45.7 | 46 | 45.0071 | 45.5143 | 45.5143 | -0.486 (-1.06%) | 6,900,646 |
| 9 Jan 2018 | CNY | 46.5 | 46.8071 | 45.5714 | 46 | 46 | -0.429 (-0.92%) | 7,548,566 |
| 8 Jan 2018 | CNY | 47.5714 | 47.5714 | 45.7714 | 46.4286 | 46.4286 | -1.343 (-2.81%) | 9,614,187 |
| 5 Jan 2018 | CNY | 48.7643 | 49.5143 | 47.7714 | 47.7714 | 47.7714 | -0.993 (-2.04%) | 7,249,900 |
| 4 Jan 2018 | CNY | 48.0714 | 49.1357 | 47.9429 | 48.7643 | 48.7643 | +0.243 (+0.50%) | 8,242,651 |
| 3 Jan 2018 | CNY | 47.0214 | 48.6143 | 46.1714 | 48.5214 | 48.5214 | +1.393 (+2.96%) | 9,928,434 |
| 2 Jan 2018 | CNY | 47.15 | 47.4929 | 45.9786 | 47.1286 | 47.1286 | +0.314 (+0.67%) | 5,487,648 |
| 29 Dec 2017 | CNY | 47.8429 | 48.4357 | 46 | 46.8143 | 46.8143 | -1.736 (-3.58%) | 9,950,238 |
| 28 Dec 2017 | CNY | 47.8571 | 49.6786 | 47.5 | 48.55 | 48.55 | +0.121 (+0.25%) | 8,119,081 |
| 27 Dec 2017 | CNY | 49.2714 | 49.7786 | 48.25 | 48.4286 | 48.4286 | -0.893 (-1.81%) | 9,594,890 |
| 26 Dec 2017 | CNY | 46.9357 | 49.5429 | 46.8643 | 49.3214 | 49.3214 | +2 (+4.23%) | 13,228,416 |
| 25 Dec 2017 | CNY | 45.5643 | 47.9929 | 44.6429 | 47.3214 | 47.3214 | +1.457 (+3.18%) | 11,535,717 |
| 22 Dec 2017 | CNY | 45.75 | 46.8429 | 45.75 | 45.8643 | 45.8643 | -0.286 (-0.62%) | 6,392,806 |
| 21 Dec 2017 | CNY | 45.0786 | 46.4143 | 44.1143 | 46.15 | 46.15 | +0.793 (+1.75%) | 8,914,462 |
| 20 Dec 2017 | CNY | 46.7786 | 46.9286 | 45.2143 | 45.3571 | 45.3571 | -1.357 (-2.91%) | 7,290,003 |
| 19 Dec 2017 | CNY | 46.4286 | 47.3929 | 46.3714 | 46.7143 | 46.7143 | +0.15 (+0.32%) | 5,191,043 |
| 18 Dec 2017 | CNY | 48.2143 | 48.5143 | 45.75 | 46.5643 | 46.5643 | -1.964 (-4.05%) | 8,964,324 |
| 15 Dec 2017 | CNY | 49.4143 | 49.9786 | 48.2929 | 48.5286 | 48.5286 | -1.679 (-3.34%) | 10,609,576 |
| 14 Dec 2017 | CNY | 49.1429 | 50.6714 | 48.9857 | 50.2071 | 50.2071 | +1.886 (+3.90%) | 13,670,122 |
| 13 Dec 2017 | CNY | 47.55 | 48.4786 | 46.5643 | 48.3214 | 48.3214 | +0.193 (+0.40%) | 8,164,888 |
| 12 Dec 2017 | CNY | 48.7143 | 49.5714 | 48 | 48.1286 | 48.1286 | -0.586 (-1.20%) | 8,425,435 |
| 11 Dec 2017 | CNY | 47.9357 | 49.25 | 47.7 | 48.7143 | 48.7143 | +0.129 (+0.26%) | 8,688,222 |
| 8 Dec 2017 | CNY | 47.6429 | 49.8857 | 47.6214 | 48.5857 | 48.5857 | +1.679 (+3.58%) | 13,848,804 |
| 7 Dec 2017 | CNY | 46.6929 | 47.9786 | 46.2143 | 46.9071 | 46.9071 | -0.414 (-0.88%) | 9,342,282 |
| 6 Dec 2017 | CNY | 45.1 | 47.6357 | 44.6071 | 47.3214 | 47.3214 | +2.214 (+4.91%) | 11,897,555 |
| 5 Dec 2017 | CNY | 46.5 | 48.1929 | 43.95 | 45.1071 | 45.1071 | -2.107 (-4.46%) | 13,940,949 |
| 4 Dec 2017 | CNY | 52.1143 | 52.1357 | 47.1714 | 47.2143 | 47.2143 | -5.2 (-9.92%) | 18,580,434 |
| 1 Dec 2017 | CNY | 50.6 | 53.3214 | 50.1643 | 52.4143 | 52.4143 | +1.479 (+2.90%) | 12,257,774 |
