| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2018 | CNY | 28.0663 | 28.5 | 27.9592 | 28.1888 | 28.1888 | -0.23 (-0.81%) | 2,949,270 |
| 18 Jan 2018 | CNY | 28.4643 | 28.602 | 28.1122 | 28.4184 | 28.4184 | +0.332 (+1.18%) | 3,436,958 |
| 17 Jan 2018 | CNY | 27.8061 | 28.3112 | 27.051 | 28.0867 | 28.0867 | +0.617 (+2.25%) | 3,223,698 |
| 16 Jan 2018 | CNY | 27.4541 | 27.8571 | 27.1429 | 27.4694 | 27.4694 | +0.214 (+0.79%) | 2,230,148 |
| 15 Jan 2018 | CNY | 28.8265 | 28.9796 | 27.1327 | 27.2551 | 27.2551 | -1.566 (-5.43%) | 4,080,175 |
| 12 Jan 2018 | CNY | 29.0102 | 29.6684 | 28.801 | 28.8214 | 28.8214 | -0.235 (-0.81%) | 2,503,976 |
| 11 Jan 2018 | CNY | 29.0306 | 29.2755 | 28.5714 | 29.0561 | 29.0561 | -0.015 (-0.05%) | 2,216,705 |
| 10 Jan 2018 | CNY | 30.0765 | 30.0969 | 28.8674 | 29.0714 | 29.0714 | -0.944 (-3.14%) | 3,625,321 |
| 9 Jan 2018 | CNY | 30.1225 | 30.7602 | 30 | 30.0153 | 30.0153 | -0.337 (-1.11%) | 3,859,185 |
| 8 Jan 2018 | CNY | 29.5153 | 30.5051 | 29.0867 | 30.352 | 30.352 | +0.847 (+2.87%) | 5,408,843 |
| 5 Jan 2018 | CNY | 29.3418 | 29.801 | 29.1378 | 29.5051 | 29.5051 | -0.076 (-0.26%) | 3,613,914 |
| 4 Jan 2018 | CNY | 29.0816 | 30 | 29 | 29.5816 | 29.5816 | +0.459 (+1.58%) | 4,327,135 |
| 3 Jan 2018 | CNY | 29.3163 | 29.3367 | 28.5765 | 29.1225 | 29.1225 | -0.143 (-0.49%) | 3,481,255 |
| 2 Jan 2018 | CNY | 29.1837 | 29.3878 | 29.1378 | 29.2653 | 29.2653 | +0.005 (+0.02%) | 2,314,707 |
| 29 Dec 2017 | CNY | 29.1939 | 29.4796 | 28.9847 | 29.2602 | 29.2602 | -0.102 (-0.35%) | 2,009,143 |
| 28 Dec 2017 | CNY | 29.1429 | 29.7653 | 28.6122 | 29.3622 | 29.3622 | +0.265 (+0.91%) | 3,719,080 |
| 27 Dec 2017 | CNY | 29.4235 | 29.5867 | 28.9286 | 29.0969 | 29.0969 | -0.367 (-1.25%) | 2,804,675 |
| 26 Dec 2017 | CNY | 28.5714 | 29.5408 | 28.5714 | 29.4643 | 29.4643 | +0.934 (+3.27%) | 4,384,586 |
| 25 Dec 2017 | CNY | 29.1939 | 29.1939 | 27.801 | 28.5306 | 28.5306 | -0.709 (-2.43%) | 3,271,361 |
| 22 Dec 2017 | CNY | 29.2755 | 29.5051 | 28.6122 | 29.2398 | 29.2398 | -0.27 (-0.92%) | 5,039,936 |
| 21 Dec 2017 | CNY | 27.0408 | 29.8214 | 26.8163 | 29.5102 | 29.5102 | +2.393 (+8.82%) | 9,982,530 |
| 20 Dec 2017 | CNY | 29.3878 | 29.398 | 26.8878 | 27.1174 | 27.1174 | -2.235 (-7.61%) | 8,768,122 |
| 19 Dec 2017 | CNY | 30.5765 | 30.7092 | 29.2194 | 29.352 | 29.352 | -1.184 (-3.88%) | 5,076,280 |
| 18 Dec 2017 | CNY | 30.6531 | 30.9133 | 30.3367 | 30.5357 | 30.5357 | -0.219 (-0.71%) | 2,329,068 |
| 15 Dec 2017 | CNY | 31.2449 | 31.3112 | 30.6122 | 30.7551 | 30.7551 | -0.398 (-1.28%) | 2,762,555 |
| 14 Dec 2017 | CNY | 31.5306 | 31.5306 | 30.9541 | 31.1531 | 31.1531 | -0.199 (-0.63%) | 3,259,088 |
| 13 Dec 2017 | CNY | 31.1837 | 31.602 | 30.8674 | 31.352 | 31.352 | +0.311 (+1.00%) | 4,037,264 |
| 12 Dec 2017 | CNY | 31.9286 | 31.9286 | 30.7194 | 31.0408 | 31.0408 | -0.73 (-2.30%) | 5,337,775 |
| 11 Dec 2017 | CNY | 32.7551 | 32.7551 | 31.5306 | 31.7704 | 31.7704 | -0.673 (-2.08%) | 6,063,138 |
| 8 Dec 2017 | CNY | 32.148 | 32.852 | 31.9949 | 32.4439 | 32.4439 | -0.245 (-0.75%) | 5,948,296 |
