| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 30.98 | 31.49 | 30.87 | 31.13 | 31.13 | +0.19 (+0.61%) | 28,465,658 |
| 22 Jan 2018 | CNY | 31.08 | 31.39 | 30.63 | 30.94 | 30.94 | -0.22 (-0.71%) | 26,674,430 |
| 19 Jan 2018 | CNY | 31.51 | 31.74 | 30.99 | 31.16 | 31.16 | -0.43 (-1.36%) | 26,219,379 |
| 18 Jan 2018 | CNY | 32.01 | 32.33 | 31.2 | 31.59 | 31.59 | -0.24 (-0.75%) | 30,499,397 |
| 17 Jan 2018 | CNY | 31.36 | 32.18 | 31.23 | 31.83 | 31.83 | +0.48 (+1.53%) | 38,098,210 |
| 16 Jan 2018 | CNY | 31.33 | 31.44 | 30.91 | 31.35 | 31.35 | -0.09 (-0.29%) | 27,553,189 |
| 15 Jan 2018 | CNY | 30.39 | 31.57 | 30.26 | 31.44 | 31.44 | +1.05 (+3.46%) | 50,789,828 |
| 12 Jan 2018 | CNY | 30.2 | 30.5 | 30 | 30.39 | 30.39 | +0.1 (+0.33%) | 22,637,236 |
| 11 Jan 2018 | CNY | 30 | 30.43 | 29.88 | 30.29 | 30.29 | +0.17 (+0.56%) | 18,272,608 |
| 10 Jan 2018 | CNY | 30.18 | 30.21 | 29.78 | 30.12 | 30.12 | -0.13 (-0.43%) | 16,383,506 |
| 9 Jan 2018 | CNY | 29.7 | 30.3 | 29.55 | 30.25 | 30.25 | +0.6 (+2.02%) | 27,625,443 |
| 8 Jan 2018 | CNY | 29.78 | 29.85 | 29.3 | 29.65 | 29.65 | -0.09 (-0.30%) | 22,082,106 |
| 5 Jan 2018 | CNY | 30.15 | 30.21 | 29.59 | 29.74 | 29.74 | -0.33 (-1.10%) | 27,970,978 |
| 4 Jan 2018 | CNY | 30.29 | 30.34 | 29.9 | 30.07 | 30.07 | -0.21 (-0.69%) | 26,986,721 |
| 3 Jan 2018 | CNY | 30.56 | 30.82 | 30.11 | 30.28 | 30.28 | -0.21 (-0.69%) | 36,022,339 |
| 2 Jan 2018 | CNY | 30.52 | 30.84 | 30.27 | 30.49 | 30.49 | +0.04 (+0.13%) | 32,944,589 |
| 29 Dec 2017 | CNY | 30.73 | 30.82 | 30.25 | 30.45 | 30.45 | -0.2 (-0.65%) | 10,346,564 |
| 28 Dec 2017 | CNY | 30.5 | 30.88 | 30.2 | 30.65 | 30.65 | -0.01 (-0.03%) | 12,632,276 |
| 27 Dec 2017 | CNY | 31.39 | 31.45 | 30.4 | 30.66 | 30.66 | -0.86 (-2.73%) | 16,993,430 |
| 26 Dec 2017 | CNY | 31.2 | 31.73 | 30.86 | 31.52 | 31.52 | +0.34 (+1.09%) | 14,278,216 |
| 25 Dec 2017 | CNY | 31.65 | 32.3 | 30.71 | 31.18 | 31.18 | -0.59 (-1.86%) | 21,301,572 |
| 22 Dec 2017 | CNY | 31.99 | 32.22 | 31.62 | 31.77 | 31.77 | -0.22 (-0.69%) | 7,691,985 |
| 21 Dec 2017 | CNY | 31.74 | 32.17 | 31.41 | 31.99 | 31.99 | +0.3 (+0.95%) | 13,453,870 |
| 20 Dec 2017 | CNY | 31.5 | 32.07 | 31.2 | 31.69 | 31.69 | +0.21 (+0.67%) | 15,571,539 |
| 19 Dec 2017 | CNY | 30.59 | 31.66 | 30.59 | 31.48 | 31.48 | +0.88 (+2.88%) | 21,008,184 |
| 18 Dec 2017 | CNY | 30.15 | 30.86 | 30.15 | 30.6 | 30.6 | +0.27 (+0.89%) | 12,112,324 |
| 15 Dec 2017 | CNY | 30.14 | 30.56 | 30.08 | 30.33 | 30.33 | +0.19 (+0.63%) | 13,688,474 |
| 14 Dec 2017 | CNY | 30.98 | 31 | 30.1 | 30.14 | 30.14 | -0.92 (-2.96%) | 17,806,397 |
| 13 Dec 2017 | CNY | 31 | 31.13 | 30.5 | 31.06 | 31.06 | +0.09 (+0.29%) | 15,643,516 |
| 12 Dec 2017 | CNY | 31.97 | 32.08 | 30.93 | 30.97 | 30.97 | -1.18 (-3.67%) | 11,710,179 |
