| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 41.16 | 42 | 40.91 | 41.2 | 41.2 | +0.16 (+0.39%) | 36,432,096 |
| 19 Jan 2018 | CNY | 41.51 | 41.79 | 40.77 | 41.04 | 41.04 | -0.19 (-0.46%) | 32,260,875 |
| 18 Jan 2018 | CNY | 42.03 | 42.87 | 40.9 | 41.23 | 41.23 | -0.3 (-0.72%) | 44,905,249 |
| 17 Jan 2018 | CNY | 41.53 | 42.7 | 41.09 | 41.53 | 41.53 | -0.12 (-0.29%) | 39,729,994 |
| 16 Jan 2018 | CNY | 42.34 | 42.45 | 41.31 | 41.65 | 41.65 | -0.8 (-1.88%) | 45,327,879 |
| 15 Jan 2018 | CNY | 40.5 | 42.54 | 40.5 | 42.45 | 42.45 | +2.11 (+5.23%) | 69,973,165 |
| 12 Jan 2018 | CNY | 39.2 | 40.44 | 39.04 | 40.34 | 40.34 | +1.22 (+3.12%) | 42,273,147 |
| 11 Jan 2018 | CNY | 38.61 | 39.4 | 38.46 | 39.12 | 39.12 | +0.38 (+0.98%) | 32,807,230 |
| 10 Jan 2018 | CNY | 38.7 | 39.14 | 38.3 | 38.74 | 38.74 | -0.19 (-0.49%) | 35,773,683 |
| 9 Jan 2018 | CNY | 39 | 39.49 | 38.68 | 38.93 | 38.93 | +0.08 (+0.21%) | 41,408,897 |
| 8 Jan 2018 | CNY | 39.65 | 39.78 | 38.17 | 38.85 | 38.85 | -0.67 (-1.70%) | 52,488,753 |
| 5 Jan 2018 | CNY | 40.08 | 40.25 | 39.44 | 39.52 | 39.52 | -0.26 (-0.65%) | 31,347,254 |
| 4 Jan 2018 | CNY | 40.73 | 40.97 | 39.52 | 39.78 | 39.78 | -0.88 (-2.16%) | 57,472,560 |
| 3 Jan 2018 | CNY | 42.02 | 42.55 | 40.43 | 40.66 | 40.66 | -1.25 (-2.98%) | 41,635,915 |
| 2 Jan 2018 | CNY | 41.58 | 42.65 | 41.15 | 41.91 | 41.91 | +0.49 (+1.18%) | 30,557,339 |
| 29 Dec 2017 | CNY | 42.28 | 42.48 | 41.2 | 41.42 | 41.42 | -1 (-2.36%) | 17,610,620 |
| 28 Dec 2017 | CNY | 42.15 | 42.53 | 41.09 | 42.42 | 42.42 | +0.16 (+0.38%) | 24,111,385 |
| 27 Dec 2017 | CNY | 43.41 | 43.5 | 41.96 | 42.26 | 42.26 | -1.57 (-3.58%) | 26,174,623 |
| 26 Dec 2017 | CNY | 43.2 | 43.99 | 42.6 | 43.83 | 43.83 | +0.66 (+1.53%) | 21,201,150 |
| 25 Dec 2017 | CNY | 43.7 | 44.86 | 42.76 | 43.17 | 43.17 | -0.71 (-1.62%) | 23,701,073 |
| 22 Dec 2017 | CNY | 44 | 44.45 | 43.5 | 43.88 | 43.88 | -0.21 (-0.48%) | 13,305,429 |
| 21 Dec 2017 | CNY | 43.34 | 45.01 | 42.75 | 44.09 | 44.09 | +0.51 (+1.17%) | 23,485,939 |
| 20 Dec 2017 | CNY | 43.18 | 43.88 | 42.81 | 43.58 | 43.58 | +0.39 (+0.90%) | 15,744,354 |
| 19 Dec 2017 | CNY | 41.4 | 43.68 | 41.3 | 43.19 | 43.19 | +1.72 (+4.15%) | 32,925,450 |
| 18 Dec 2017 | CNY | 41.51 | 41.99 | 40.61 | 41.47 | 41.47 | -0.04 (-0.10%) | 22,109,019 |
| 15 Dec 2017 | CNY | 41.39 | 41.95 | 41.3 | 41.51 | 41.51 | -0.15 (-0.36%) | 15,513,704 |
| 14 Dec 2017 | CNY | 42 | 42.12 | 41.35 | 41.66 | 41.66 | -0.55 (-1.30%) | 15,100,082 |
| 13 Dec 2017 | CNY | 42.02 | 42.55 | 40.82 | 42.21 | 42.21 | +0.15 (+0.36%) | 23,381,625 |
| 12 Dec 2017 | CNY | 43.6 | 43.75 | 41.92 | 42.06 | 42.06 | -1.82 (-4.15%) | 27,579,429 |
| 11 Dec 2017 | CNY | 42.72 | 43.9 | 42.33 | 43.88 | 43.88 | +0.96 (+2.24%) | 25,701,609 |
