| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 23.42 | 23.42 | 22.7 | 23.03 | 23.03 | -0.25 (-1.07%) | 1,550,300 |
| 19 Jan 2018 | CNY | 23.39 | 23.65 | 23.23 | 23.28 | 23.28 | +0.05 (+0.22%) | 1,443,401 |
| 18 Jan 2018 | CNY | 23.3 | 23.49 | 23.15 | 23.23 | 23.23 | -0.33 (-1.40%) | 1,279,100 |
| 17 Jan 2018 | CNY | 23.11 | 23.68 | 22.54 | 23.56 | 23.56 | +0.44 (+1.90%) | 2,268,826 |
| 16 Jan 2018 | CNY | 22.81 | 23.14 | 22.81 | 23.12 | 23.12 | +0.24 (+1.05%) | 1,480,000 |
| 15 Jan 2018 | CNY | 24.15 | 24.15 | 22.81 | 22.88 | 22.88 | -1.19 (-4.94%) | 2,321,000 |
| 12 Jan 2018 | CNY | 24.41 | 24.52 | 24.06 | 24.07 | 24.07 | -0.47 (-1.92%) | 1,703,400 |
| 11 Jan 2018 | CNY | 24 | 24.56 | 23.7 | 24.54 | 24.54 | +0.52 (+2.16%) | 2,891,701 |
| 10 Jan 2018 | CNY | 24.53 | 24.59 | 23.91 | 24.02 | 24.02 | -0.53 (-2.16%) | 2,322,211 |
| 9 Jan 2018 | CNY | 24.74 | 24.82 | 24.45 | 24.55 | 24.55 | -0.16 (-0.65%) | 1,617,200 |
| 8 Jan 2018 | CNY | 24.95 | 24.95 | 24.42 | 24.71 | 24.71 | -0.36 (-1.44%) | 2,171,831 |
| 5 Jan 2018 | CNY | 25.4 | 25.46 | 25.06 | 25.07 | 25.07 | -0.21 (-0.83%) | 2,155,502 |
| 4 Jan 2018 | CNY | 25.17 | 25.5 | 25.02 | 25.28 | 25.28 | +0.11 (+0.44%) | 2,949,601 |
| 3 Jan 2018 | CNY | 25.38 | 25.38 | 24.86 | 25.17 | 25.17 | -0.28 (-1.10%) | 3,419,631 |
| 2 Jan 2018 | CNY | 25.7 | 25.7 | 25.29 | 25.45 | 25.45 | -0.09 (-0.35%) | 2,703,000 |
| 29 Dec 2017 | CNY | 24.81 | 25.56 | 24.61 | 25.54 | 25.54 | +0.73 (+2.94%) | 4,399,459 |
| 28 Dec 2017 | CNY | 24.68 | 24.98 | 24.12 | 24.81 | 24.81 | +0.13 (+0.53%) | 2,642,589 |
| 27 Dec 2017 | CNY | 24.9 | 24.95 | 24.63 | 24.68 | 24.68 | -0.14 (-0.56%) | 2,396,000 |
| 26 Dec 2017 | CNY | 24.63 | 24.89 | 24.52 | 24.82 | 24.82 | +0.2 (+0.81%) | 2,752,400 |
| 25 Dec 2017 | CNY | 25.6 | 25.79 | 24.5 | 24.62 | 24.62 | -1.02 (-3.98%) | 4,145,573 |
| 22 Dec 2017 | CNY | 25.1 | 25.86 | 25.1 | 25.64 | 25.64 | +0.67 (+2.68%) | 5,138,653 |
| 21 Dec 2017 | CNY | 25.69 | 25.82 | 24.56 | 24.97 | 24.97 | -0.68 (-2.65%) | 4,710,302 |
| 20 Dec 2017 | CNY | 26.15 | 26.63 | 25.53 | 25.65 | 25.65 | -0.4 (-1.54%) | 4,322,819 |
| 19 Dec 2017 | CNY | 26.1 | 26.68 | 25.94 | 26.05 | 26.05 | +0.2 (+0.77%) | 4,222,304 |
| 18 Dec 2017 | CNY | 27.47 | 27.47 | 25.33 | 25.85 | 25.85 | -1.63 (-5.93%) | 5,010,511 |
| 15 Dec 2017 | CNY | 28.17 | 28.18 | 27.45 | 27.48 | 27.48 | -0.77 (-2.73%) | 4,348,100 |
| 14 Dec 2017 | CNY | 28.39 | 28.6 | 28.06 | 28.25 | 28.25 | -0.33 (-1.15%) | 4,011,903 |
| 13 Dec 2017 | CNY | 28.22 | 28.89 | 28.07 | 28.58 | 28.58 | +0.39 (+1.38%) | 5,128,138 |
| 12 Dec 2017 | CNY | 29.6 | 29.6 | 28.08 | 28.19 | 28.19 | -1.37 (-4.63%) | 8,017,717 |
| 11 Dec 2017 | CNY | 29.95 | 30 | 29.41 | 29.56 | 29.56 | -0.9 (-2.95%) | 7,518,128 |
