| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | CNY | 25.21 | 25.39 | 25.07 | 25.32 | 25.32 | +0.11 (+0.44%) | 665,671 |
| 2 Jan 2018 | CNY | 25.07 | 25.3 | 24.87 | 25.21 | 25.21 | +0.15 (+0.60%) | 483,027 |
| 29 Dec 2017 | CNY | 25.29 | 25.29 | 24.88 | 25.06 | 25.06 | -0.08 (-0.32%) | 620,419 |
| 28 Dec 2017 | CNY | 25.09 | 25.46 | 25.05 | 25.14 | 25.14 | +0.05 (+0.20%) | 775,600 |
| 27 Dec 2017 | CNY | 25.34 | 25.54 | 25.05 | 25.09 | 25.09 | -0.26 (-1.03%) | 991,327 |
| 26 Dec 2017 | CNY | 24.39 | 25.66 | 24.28 | 25.35 | 25.35 | +0.74 (+3.01%) | 1,767,436 |
| 25 Dec 2017 | CNY | 24.12 | 25 | 23.51 | 24.61 | 24.61 | +0.49 (+2.03%) | 1,085,426 |
| 22 Dec 2017 | CNY | 24.05 | 24.4 | 24.05 | 24.12 | 24.12 | -0.18 (-0.74%) | 293,909 |
| 21 Dec 2017 | CNY | 24.18 | 24.38 | 23.9 | 24.3 | 24.3 | +0.03 (+0.12%) | 437,553 |
| 20 Dec 2017 | CNY | 24.62 | 24.69 | 24.23 | 24.27 | 24.27 | -0.33 (-1.34%) | 343,653 |
| 19 Dec 2017 | CNY | 24.27 | 24.77 | 24.27 | 24.6 | 24.6 | +0.33 (+1.36%) | 543,209 |
| 18 Dec 2017 | CNY | 24.4 | 24.55 | 24.14 | 24.27 | 24.27 | -0.13 (-0.53%) | 370,928 |
| 15 Dec 2017 | CNY | 24.3 | 24.53 | 24.07 | 24.4 | 24.4 | -0.01 (-0.04%) | 444,119 |
| 14 Dec 2017 | CNY | 24.38 | 24.45 | 24.04 | 24.41 | 24.41 | +0.08 (+0.33%) | 441,681 |
| 13 Dec 2017 | CNY | 24.3 | 24.47 | 24 | 24.33 | 24.33 | +0.27 (+1.12%) | 438,410 |
| 12 Dec 2017 | CNY | 24.61 | 24.8 | 23.98 | 24.06 | 24.06 | -0.75 (-3.02%) | 628,500 |
| 11 Dec 2017 | CNY | 24.6 | 24.88 | 24.58 | 24.81 | 24.81 | +0.09 (+0.36%) | 469,758 |
| 8 Dec 2017 | CNY | 24.48 | 24.96 | 24.37 | 24.72 | 24.72 | +0.3 (+1.23%) | 684,516 |
| 7 Dec 2017 | CNY | 24.44 | 24.59 | 24.29 | 24.42 | 24.42 | -0.13 (-0.53%) | 447,068 |
| 6 Dec 2017 | CNY | 24.28 | 24.56 | 23.96 | 24.55 | 24.55 | +0.29 (+1.20%) | 669,419 |
| 5 Dec 2017 | CNY | 25.56 | 25.69 | 23.99 | 24.26 | 24.26 | -1.3 (-5.09%) | 1,353,216 |
| 4 Dec 2017 | CNY | 26.73 | 26.73 | 25.51 | 25.56 | 25.56 | -1.19 (-4.45%) | 1,079,173 |
| 1 Dec 2017 | CNY | 26.41 | 26.79 | 26.41 | 26.75 | 26.75 | +0.26 (+0.98%) | 485,400 |
| 30 Nov 2017 | CNY | 26.49 | 26.88 | 26.35 | 26.49 | 26.49 | -0.05 (-0.19%) | 496,600 |
| 29 Nov 2017 | CNY | 26.71 | 26.89 | 26.18 | 26.54 | 26.54 | -0.38 (-1.41%) | 630,464 |
| 28 Nov 2017 | CNY | 26.22 | 26.95 | 26.21 | 26.92 | 26.92 | +0.68 (+2.59%) | 657,346 |
| 27 Nov 2017 | CNY | 26.25 | 26.39 | 25.9 | 26.24 | 26.24 | 0.0 (0.0%) | 428,300 |
| 24 Nov 2017 | CNY | 26.08 | 26.4 | 26.08 | 26.24 | 26.24 | +0.04 (+0.15%) | 537,142 |
| 23 Nov 2017 | CNY | 27.02 | 27.27 | 26.02 | 26.2 | 26.2 | -0.79 (-2.93%) | 869,000 |
| 22 Nov 2017 | CNY | 26.7 | 27.4 | 26.7 | 26.99 | 26.99 | +0.02 (+0.07%) | 704,927 |
