| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | CNY | 33.22 | 33.6 | 32.1 | 32.41 | 32.41 | -0.8 (-2.41%) | 1,846,824 |
| 9 Jan 2018 | CNY | 33.75 | 33.88 | 33.02 | 33.21 | 33.21 | -0.64 (-1.89%) | 1,779,400 |
| 8 Jan 2018 | CNY | 33.52 | 34.39 | 33.41 | 33.85 | 33.85 | +0.05 (+0.15%) | 2,234,903 |
| 5 Jan 2018 | CNY | 34.37 | 34.5 | 33.61 | 33.8 | 33.8 | -0.98 (-2.82%) | 3,646,161 |
| 4 Jan 2018 | CNY | 32.7 | 35.3 | 32.7 | 34.78 | 34.78 | +1.62 (+4.89%) | 5,916,752 |
| 3 Jan 2018 | CNY | 33.05 | 33.99 | 33.05 | 33.16 | 33.16 | +0.23 (+0.70%) | 2,391,004 |
| 2 Jan 2018 | CNY | 32.51 | 33.27 | 32.2 | 32.93 | 32.93 | +0.44 (+1.35%) | 1,679,500 |
| 29 Dec 2017 | CNY | 32.99 | 33.33 | 32.48 | 32.49 | 32.49 | -0.82 (-2.46%) | 1,708,390 |
| 28 Dec 2017 | CNY | 33 | 33.99 | 32.39 | 33.31 | 33.31 | -0.19 (-0.57%) | 2,979,258 |
| 27 Dec 2017 | CNY | 32.8 | 34.24 | 32.7 | 33.5 | 33.5 | +0.21 (+0.63%) | 4,242,418 |
| 26 Dec 2017 | CNY | 32.79 | 33.9 | 32 | 33.29 | 33.29 | -0.17 (-0.51%) | 4,952,537 |
| 25 Dec 2017 | CNY | 30.41 | 33.75 | 30.2 | 33.46 | 33.46 | +2.78 (+9.06%) | 5,410,736 |
| 22 Dec 2017 | CNY | 29.8 | 31.45 | 29.7 | 30.68 | 30.68 | +0.95 (+3.20%) | 3,034,356 |
| 21 Dec 2017 | CNY | 29.65 | 29.95 | 28.5 | 29.73 | 29.73 | +0.1 (+0.34%) | 1,339,353 |
| 20 Dec 2017 | CNY | 30.38 | 30.5 | 29.4 | 29.63 | 29.63 | -0.76 (-2.50%) | 1,127,561 |
| 19 Dec 2017 | CNY | 30.05 | 30.48 | 30.05 | 30.39 | 30.39 | +0.15 (+0.50%) | 1,111,340 |
| 18 Dec 2017 | CNY | 29.67 | 30.5 | 29.12 | 30.24 | 30.24 | +0.57 (+1.92%) | 1,715,800 |
| 15 Dec 2017 | CNY | 29.59 | 30.15 | 29.5 | 29.67 | 29.67 | -0.14 (-0.47%) | 1,158,245 |
| 14 Dec 2017 | CNY | 30.69 | 30.69 | 29.5 | 29.81 | 29.81 | -0.69 (-2.26%) | 1,578,600 |
| 13 Dec 2017 | CNY | 30.35 | 30.67 | 30.02 | 30.5 | 30.5 | -0.25 (-0.81%) | 1,378,900 |
| 12 Dec 2017 | CNY | 30.22 | 31.5 | 30.1 | 30.75 | 30.75 | +0.3 (+0.99%) | 2,319,645 |
| 11 Dec 2017 | CNY | 30 | 30.6 | 29.87 | 30.45 | 30.45 | +0.35 (+1.16%) | 1,118,687 |
| 8 Dec 2017 | CNY | 29.09 | 30.28 | 29.09 | 30.1 | 30.1 | +0.37 (+1.24%) | 1,239,550 |
| 7 Dec 2017 | CNY | 29.4 | 30.6 | 29.11 | 29.73 | 29.73 | +0.29 (+0.99%) | 1,389,761 |
| 6 Dec 2017 | CNY | 28.88 | 29.5 | 28.55 | 29.44 | 29.44 | +0.56 (+1.94%) | 1,428,173 |
| 5 Dec 2017 | CNY | 31.35 | 31.47 | 28.48 | 28.88 | 28.88 | -2.47 (-7.88%) | 2,859,545 |
| 4 Dec 2017 | CNY | 32.5 | 33 | 31.25 | 31.35 | 31.35 | -1.42 (-4.33%) | 1,707,364 |
| 1 Dec 2017 | CNY | 32.72 | 32.99 | 32.44 | 32.77 | 32.77 | +0.06 (+0.18%) | 923,883 |
| 30 Nov 2017 | CNY | 33.2 | 33.49 | 32.41 | 32.71 | 32.71 | -0.83 (-2.47%) | 1,610,556 |
| 29 Nov 2017 | CNY | 33 | 33.56 | 32.5 | 33.54 | 33.54 | +0.81 (+2.47%) | 2,291,777 |
