| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2018 | CNY | 71.9388 | 72.1939 | 70.4082 | 71.0459 | 71.0459 | -1.27 (-1.76%) | 687,726 |
| 23 Jan 2018 | CNY | 71.2296 | 73.4694 | 71.2296 | 72.3163 | 72.3163 | +0.872 (+1.22%) | 663,656 |
| 22 Jan 2018 | CNY | 70.7245 | 72.102 | 69.2347 | 71.4439 | 71.4439 | +0.719 (+1.02%) | 760,713 |
| 19 Jan 2018 | CNY | 71.4337 | 71.8776 | 70.3061 | 70.7245 | 70.7245 | -0.704 (-0.99%) | 721,883 |
| 18 Jan 2018 | CNY | 70.2347 | 72.1939 | 70.2347 | 71.4286 | 71.4286 | +1.199 (+1.71%) | 836,185 |
| 17 Jan 2018 | CNY | 69.7755 | 71.0663 | 69.449 | 70.2296 | 70.2296 | +0.454 (+0.65%) | 1,006,509 |
| 16 Jan 2018 | CNY | 67.8571 | 69.898 | 67.7551 | 69.7755 | 69.7755 | +1.719 (+2.53%) | 1,121,735 |
| 15 Jan 2018 | CNY | 66.949 | 68.7755 | 66.949 | 68.0561 | 68.0561 | +0.755 (+1.12%) | 952,413 |
| 12 Jan 2018 | CNY | 68.3469 | 68.3469 | 66.0714 | 67.301 | 67.301 | -0.949 (-1.39%) | 1,448,004 |
| 11 Jan 2018 | CNY | 68.0561 | 69.2041 | 67.1429 | 68.25 | 68.25 | -0.158 (-0.23%) | 1,108,464 |
| 10 Jan 2018 | CNY | 68.7755 | 70.6582 | 66.3265 | 68.4082 | 68.4082 | -4.597 (-6.30%) | 3,159,425 |
| 9 Jan 2018 | CNY | 72.7755 | 74.2857 | 72.5153 | 73.0051 | 73.0051 | -0.515 (-0.70%) | 906,108 |
| 8 Jan 2018 | CNY | 72.8469 | 74.0714 | 71.8878 | 73.5204 | 73.5204 | +1.092 (+1.51%) | 1,201,507 |
| 5 Jan 2018 | CNY | 70.5867 | 73.9286 | 70.5867 | 72.4286 | 72.4286 | +1.964 (+2.79%) | 1,715,000 |
| 4 Jan 2018 | CNY | 67.5102 | 70.5204 | 67.5102 | 70.4643 | 70.4643 | +2.326 (+3.41%) | 1,412,150 |
| 3 Jan 2018 | CNY | 68.6225 | 68.8725 | 66.9031 | 68.1378 | 68.1378 | -0.321 (-0.47%) | 1,395,976 |
| 2 Jan 2018 | CNY | 68.1531 | 69.4898 | 66.9898 | 68.4592 | 68.4592 | +1.077 (+1.60%) | 1,028,037 |
| 29 Dec 2017 | CNY | 67.9592 | 68.1786 | 66.0714 | 67.3827 | 67.3827 | -0.577 (-0.85%) | 993,765 |
| 28 Dec 2017 | CNY | 67.3469 | 68.0816 | 66.0714 | 67.9592 | 67.9592 | +0.434 (+0.64%) | 1,518,239 |
| 27 Dec 2017 | CNY | 71.4796 | 72.3316 | 66.2245 | 67.5255 | 67.5255 | -4.388 (-6.10%) | 2,135,269 |
| 26 Dec 2017 | CNY | 69.4643 | 72.449 | 68.9082 | 71.9133 | 71.9133 | +2.321 (+3.34%) | 1,074,830 |
| 25 Dec 2017 | CNY | 70.1531 | 71.1735 | 68.5459 | 69.5918 | 69.5918 | -0.898 (-1.27%) | 1,299,642 |
| 22 Dec 2017 | CNY | 70.4235 | 71.1684 | 69.898 | 70.4898 | 70.4898 | +0.066 (+0.09%) | 1,094,660 |
| 21 Dec 2017 | CNY | 70.7653 | 73.6837 | 69.6939 | 70.4235 | 70.4235 | +0.071 (+0.10%) | 1,731,072 |
| 20 Dec 2017 | CNY | 70.9184 | 71.5612 | 69.5 | 70.352 | 70.352 | -0.577 (-0.81%) | 1,110,977 |
| 19 Dec 2017 | CNY | 65.8674 | 72.3163 | 65.8674 | 70.9286 | 70.9286 | +5.189 (+7.89%) | 2,142,830 |
| 18 Dec 2017 | CNY | 64.6071 | 66.0714 | 63.7908 | 65.7398 | 65.7398 | +1.041 (+1.61%) | 772,853 |
| 15 Dec 2017 | CNY | 66.1225 | 66.551 | 64.3163 | 64.699 | 64.699 | -1.52 (-2.30%) | 1,152,088 |
| 14 Dec 2017 | CNY | 66.5357 | 67.7296 | 65.8163 | 66.2194 | 66.2194 | -0.102 (-0.15%) | 1,360,240 |
| 13 Dec 2017 | CNY | 63.25 | 66.3265 | 63.0612 | 66.3214 | 66.3214 | +3.286 (+5.21%) | 1,736,168 |
