| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2018 | CNY | 23.2857 | 24.5429 | 23.1857 | 23.7857 | 23.7857 | +0.443 (+1.90%) | 5,045,475 |
| 23 Jan 2018 | CNY | 23.0714 | 23.5357 | 22.6643 | 23.3429 | 23.3429 | +0.379 (+1.65%) | 3,424,988 |
| 22 Jan 2018 | CNY | 23.9357 | 23.9643 | 22.1143 | 22.9643 | 22.9643 | -1.321 (-5.44%) | 4,360,850 |
| 19 Jan 2018 | CNY | 23.8571 | 25.3071 | 23.7214 | 24.2857 | 24.2857 | +0.571 (+2.41%) | 6,053,618 |
| 18 Jan 2018 | CNY | 24.3357 | 24.3714 | 23.5 | 23.7143 | 23.7143 | -0.764 (-3.12%) | 4,186,207 |
| 17 Jan 2018 | CNY | 23.5714 | 24.6857 | 23.3429 | 24.4786 | 24.4786 | +0.764 (+3.22%) | 6,383,021 |
| 16 Jan 2018 | CNY | 23.1929 | 24.0714 | 23.0714 | 23.7143 | 23.7143 | +0.479 (+2.06%) | 5,081,785 |
| 15 Jan 2018 | CNY | 24.7071 | 24.7071 | 22.9071 | 23.2357 | 23.2357 | -1.821 (-7.27%) | 6,769,084 |
| 12 Jan 2018 | CNY | 25.5214 | 26.5 | 25.0357 | 25.0571 | 25.0571 | -1.007 (-3.86%) | 6,026,776 |
| 11 Jan 2018 | CNY | 25.4286 | 26.6429 | 25.0357 | 26.0643 | 26.0643 | -0.007 (-0.03%) | 7,366,186 |
| 10 Jan 2018 | CNY | 26.4643 | 26.5714 | 25.5429 | 26.0714 | 26.0714 | -0.872 (-3.23%) | 7,849,172 |
| 9 Jan 2018 | CNY | 26.2143 | 27.3429 | 25.8214 | 26.9429 | 26.9429 | +0.307 (+1.15%) | 10,620,401 |
| 8 Jan 2018 | CNY | 25.9714 | 26.75 | 25.5 | 26.6357 | 26.6357 | +0.864 (+3.35%) | 8,813,054 |
| 5 Jan 2018 | CNY | 25.2 | 26.5357 | 25.2 | 25.7714 | 25.7714 | +0.129 (+0.50%) | 9,042,094 |
| 4 Jan 2018 | CNY | 25.8929 | 26.4214 | 25.2143 | 25.6429 | 25.6429 | -0.343 (-1.32%) | 8,639,743 |
| 3 Jan 2018 | CNY | 26.8286 | 26.9786 | 25 | 25.9857 | 25.9857 | -1.636 (-5.92%) | 11,333,331 |
| 2 Jan 2018 | CNY | 27.3786 | 28.3286 | 26.7929 | 27.6214 | 27.6214 | +0.293 (+1.07%) | 9,905,142 |
| 29 Dec 2017 | CNY | 29.2357 | 29.7357 | 27.3286 | 27.3286 | 27.3286 | -3.036 (-10.00%) | 14,131,685 |
| 28 Dec 2017 | CNY | 29.3571 | 33.4857 | 29.3571 | 30.3643 | 30.3643 | -0.65 (-2.10%) | 18,318,031 |
| 27 Dec 2017 | CNY | 27.9286 | 31.0143 | 27.7857 | 31.0143 | 31.0143 | +2.821 (+10.01%) | 19,498,735 |
| 26 Dec 2017 | CNY | 25.5714 | 28.8143 | 25.3929 | 28.1929 | 28.1929 | +2 (+7.64%) | 18,673,013 |
| 25 Dec 2017 | CNY | 24.5714 | 26.7857 | 24.5714 | 26.1929 | 26.1929 | +0.479 (+1.86%) | 13,893,980 |
| 22 Dec 2017 | CNY | 25.8786 | 28.5714 | 25.6857 | 25.7143 | 25.7143 | -1.564 (-5.73%) | 18,432,230 |
| 21 Dec 2017 | CNY | 24.3357 | 27.8429 | 23.7286 | 27.2786 | 27.2786 | +1.914 (+7.55%) | 18,991,960 |
| 20 Dec 2017 | CNY | 27.5 | 28.9143 | 24.7857 | 25.3643 | 25.3643 | -1.186 (-4.47%) | 19,853,638 |
| 19 Dec 2017 | CNY | 23.5714 | 26.55 | 23.5286 | 26.55 | 26.55 | +2.414 (+10.00%) | 6,575,605 |
| 18 Dec 2017 | CNY | 24.1357 | 24.1357 | 23.0571 | 24.1357 | 24.1357 | +2.193 (+9.99%) | 12,179,084 |
| 15 Dec 2017 | CNY | 21.9429 | 21.9429 | 21.9429 | 21.9429 | 21.9429 | +1.993 (+9.99%) | 108,753 |
| 14 Dec 2017 | CNY | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | +1.814 (+10.00%) | 48,977 |
| 13 Dec 2017 | CNY | 18.1357 | 18.1357 | 18.1357 | 18.1357 | 18.1357 | +1.65 (+10.01%) | 9,725 |
