| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 31.9786 | 32.6786 | 31.8071 | 32.1286 | 32.1286 | -0.193 (-0.60%) | 2,679,216 |
| 12 Jan 2018 | CNY | 31.3571 | 32.55 | 31.1286 | 32.3214 | 32.3214 | +0.843 (+2.68%) | 2,244,558 |
| 11 Jan 2018 | CNY | 31.7286 | 31.9143 | 31.2714 | 31.4786 | 31.4786 | -0.293 (-0.92%) | 1,810,741 |
| 10 Jan 2018 | CNY | 31.5786 | 32.4714 | 31.3214 | 31.7714 | 31.7714 | -0.243 (-0.76%) | 3,026,268 |
| 9 Jan 2018 | CNY | 32.1786 | 32.8286 | 31.7857 | 32.0143 | 32.0143 | -0.171 (-0.53%) | 2,902,922 |
| 8 Jan 2018 | CNY | 32.0643 | 33.7071 | 31.9357 | 32.1857 | 32.1857 | +0.286 (+0.90%) | 4,251,409 |
| 5 Jan 2018 | CNY | 32.6214 | 33.0286 | 31.7571 | 31.9 | 31.9 | +0.164 (+0.52%) | 5,813,547 |
| 4 Jan 2018 | CNY | 32.5214 | 33.1214 | 31.5071 | 31.7357 | 31.7357 | -0.336 (-1.05%) | 4,139,198 |
| 3 Jan 2018 | CNY | 31 | 32.4929 | 30.7857 | 32.0714 | 32.0714 | +1.286 (+4.18%) | 5,081,832 |
| 2 Jan 2018 | CNY | 29.6429 | 31.0714 | 29.6429 | 30.7857 | 30.7857 | +1.236 (+4.18%) | 4,775,531 |
| 29 Dec 2017 | CNY | 29.2857 | 30.1214 | 29.2857 | 29.55 | 29.55 | +0.343 (+1.17%) | 4,593,285 |
| 28 Dec 2017 | CNY | 30.1714 | 30.2143 | 28.9429 | 29.2071 | 29.2071 | -0.936 (-3.10%) | 4,133,284 |
| 27 Dec 2017 | CNY | 30.2 | 30.3571 | 29.7143 | 30.1429 | 30.1429 | -0.079 (-0.26%) | 3,748,234 |
| 26 Dec 2017 | CNY | 30.7857 | 31.2571 | 29.5357 | 30.2214 | 30.2214 | -0.5 (-1.63%) | 5,047,114 |
| 25 Dec 2017 | CNY | 30.6071 | 31.4143 | 30.5143 | 30.7214 | 30.7214 | +0.25 (+0.82%) | 3,397,669 |
| 22 Dec 2017 | CNY | 30.8643 | 31.5786 | 30.4071 | 30.4714 | 30.4714 | -0.386 (-1.25%) | 4,294,589 |
| 21 Dec 2017 | CNY | 30.1429 | 31.4643 | 30.1429 | 30.8571 | 30.8571 | +0.65 (+2.15%) | 4,301,543 |
| 20 Dec 2017 | CNY | 30.4929 | 30.5714 | 30.1429 | 30.2071 | 30.2071 | -0.243 (-0.80%) | 3,913,560 |
| 19 Dec 2017 | CNY | 31.2286 | 31.3143 | 30.3071 | 30.45 | 30.45 | -0.629 (-2.02%) | 8,462,440 |
| 18 Dec 2017 | CNY | 31.45 | 31.9857 | 30.8643 | 31.0786 | 31.0786 | -0.357 (-1.14%) | 2,675,447 |
| 15 Dec 2017 | CNY | 30.9214 | 31.5571 | 30.4857 | 31.4357 | 31.4357 | +0.457 (+1.48%) | 2,701,790 |
| 14 Dec 2017 | CNY | 31.0714 | 31.1857 | 30.3786 | 30.9786 | 30.9786 | -0.107 (-0.34%) | 2,336,121 |
| 13 Dec 2017 | CNY | 30.45 | 31.1 | 30.2643 | 31.0857 | 31.0857 | +0.421 (+1.37%) | 2,787,596 |
| 12 Dec 2017 | CNY | 30.8571 | 31.0429 | 30.2714 | 30.6643 | 30.6643 | -0.329 (-1.06%) | 2,566,340 |
| 11 Dec 2017 | CNY | 30.9286 | 31.0929 | 30.5714 | 30.9929 | 30.9929 | +0.279 (+0.91%) | 3,529,149 |
| 8 Dec 2017 | CNY | 30.7786 | 31.1786 | 30.3929 | 30.7143 | 30.7143 | +0.164 (+0.54%) | 4,410,280 |
| 7 Dec 2017 | CNY | 31.0214 | 31.2643 | 30.5357 | 30.55 | 30.55 | -0.471 (-1.52%) | 3,334,380 |
| 6 Dec 2017 | CNY | 29.9571 | 31.0643 | 29.8 | 31.0214 | 31.0214 | +0.778 (+2.57%) | 3,109,960 |
| 5 Dec 2017 | CNY | 31 | 31.2214 | 29.9929 | 30.2429 | 30.2429 | -0.586 (-1.90%) | 2,793,660 |
| 4 Dec 2017 | CNY | 31.1 | 31.5571 | 30.6571 | 30.8286 | 30.8286 | -0.186 (-0.60%) | 3,421,723 |
