| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | CNY | 42.32 | 42.32 | 40 | 40.66 | 40.66 | -1.69 (-3.99%) | 1,484,700 |
| 9 Jan 2018 | CNY | 41.88 | 42.69 | 41.48 | 42.35 | 42.35 | +0.35 (+0.83%) | 1,651,286 |
| 8 Jan 2018 | CNY | 41.7 | 42.2 | 40.26 | 42 | 42 | +0.38 (+0.91%) | 1,528,268 |
| 5 Jan 2018 | CNY | 42.75 | 42.93 | 41.61 | 41.62 | 41.62 | -0.98 (-2.30%) | 1,538,421 |
| 4 Jan 2018 | CNY | 43.03 | 43.54 | 42.35 | 42.6 | 42.6 | -0.7 (-1.62%) | 1,473,531 |
| 3 Jan 2018 | CNY | 43.46 | 43.51 | 42.3 | 43.3 | 43.3 | -0.21 (-0.48%) | 1,701,000 |
| 2 Jan 2018 | CNY | 43.51 | 43.99 | 42.8 | 43.51 | 43.51 | +0.01 (+0.02%) | 1,672,821 |
| 29 Dec 2017 | CNY | 43.15 | 43.99 | 42.42 | 43.5 | 43.5 | -0.27 (-0.62%) | 2,229,920 |
| 28 Dec 2017 | CNY | 42.22 | 45 | 42.02 | 43.77 | 43.77 | +1.16 (+2.72%) | 3,264,896 |
| 27 Dec 2017 | CNY | 41.69 | 44.5 | 41.51 | 42.61 | 42.61 | +0.61 (+1.45%) | 4,138,739 |
| 26 Dec 2017 | CNY | 39.2 | 43.15 | 39.15 | 42 | 42 | +2.38 (+6.01%) | 3,008,130 |
| 25 Dec 2017 | CNY | 40.02 | 40.02 | 38.28 | 39.62 | 39.62 | -0.73 (-1.81%) | 2,041,230 |
| 22 Dec 2017 | CNY | 41.23 | 41.94 | 40.32 | 40.35 | 40.35 | -0.97 (-2.35%) | 1,414,921 |
| 21 Dec 2017 | CNY | 40.51 | 41.88 | 39 | 41.32 | 41.32 | +0.49 (+1.20%) | 2,070,821 |
| 20 Dec 2017 | CNY | 42.2 | 42.5 | 40.55 | 40.83 | 40.83 | -1.89 (-4.42%) | 1,894,802 |
| 19 Dec 2017 | CNY | 42.05 | 42.88 | 41.8 | 42.72 | 42.72 | +0.25 (+0.59%) | 2,288,802 |
| 18 Dec 2017 | CNY | 41.9 | 42.5 | 41.25 | 42.47 | 42.47 | +0.62 (+1.48%) | 2,080,365 |
| 15 Dec 2017 | CNY | 42.58 | 42.75 | 41.3 | 41.85 | 41.85 | -1.22 (-2.83%) | 2,477,400 |
| 14 Dec 2017 | CNY | 42.05 | 43.45 | 41.18 | 43.07 | 43.07 | +0.96 (+2.28%) | 4,117,887 |
| 13 Dec 2017 | CNY | 38.45 | 42.11 | 38.05 | 42.11 | 42.11 | +3.83 (+10.01%) | 4,230,291 |
| 12 Dec 2017 | CNY | 40.1 | 40.97 | 37.96 | 38.28 | 38.28 | -2.14 (-5.29%) | 1,924,636 |
| 11 Dec 2017 | CNY | 40.3 | 41.28 | 40 | 40.42 | 40.42 | -0.35 (-0.86%) | 1,749,702 |
| 8 Dec 2017 | CNY | 38.01 | 41.91 | 37.68 | 40.77 | 40.77 | +2.67 (+7.01%) | 3,034,676 |
| 7 Dec 2017 | CNY | 37.39 | 39.4 | 37.07 | 38.1 | 38.1 | +0.35 (+0.93%) | 1,639,909 |
| 6 Dec 2017 | CNY | 36.4 | 37.96 | 36 | 37.75 | 37.75 | +1.52 (+4.20%) | 1,532,071 |
| 5 Dec 2017 | CNY | 37.99 | 38.5 | 35.52 | 36.23 | 36.23 | -1.89 (-4.96%) | 1,695,733 |
| 4 Dec 2017 | CNY | 42.12 | 42.12 | 38.12 | 38.12 | 38.12 | -4.23 (-9.99%) | 2,474,432 |
| 1 Dec 2017 | CNY | 42.32 | 42.91 | 41.81 | 42.35 | 42.35 | +0.04 (+0.09%) | 1,312,900 |
| 30 Nov 2017 | CNY | 42.4 | 43.2 | 41.88 | 42.31 | 42.31 | -0.08 (-0.19%) | 1,325,700 |
| 29 Nov 2017 | CNY | 43.2 | 43.65 | 41.13 | 42.39 | 42.39 | -1.37 (-3.13%) | 1,923,721 |
