| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2018 | CNY | 46.4143 | 47.6143 | 44.9857 | 46.6786 | 46.6786 | +0.914 (+2.00%) | 17,911,693 |
| 23 Jan 2018 | CNY | 43.3143 | 46.5714 | 43.2929 | 45.7643 | 45.7643 | +3.379 (+7.97%) | 19,005,932 |
| 22 Jan 2018 | CNY | 43.0714 | 43.2143 | 41.1143 | 42.3857 | 42.3857 | -1.236 (-2.83%) | 10,763,200 |
| 19 Jan 2018 | CNY | 44.3929 | 45.6357 | 43.5571 | 43.6214 | 43.6214 | -0.921 (-2.07%) | 11,675,410 |
| 18 Jan 2018 | CNY | 44.8286 | 45.9143 | 44.2857 | 44.5429 | 44.5429 | -0.614 (-1.36%) | 12,125,068 |
| 17 Jan 2018 | CNY | 43.5714 | 45.9286 | 42.5857 | 45.1571 | 45.1571 | +1.6 (+3.67%) | 17,032,726 |
| 16 Jan 2018 | CNY | 41.2643 | 43.8214 | 41.2571 | 43.5571 | 43.5571 | +0.921 (+2.16%) | 13,398,534 |
| 15 Jan 2018 | CNY | 43.2429 | 44.7357 | 42.3786 | 42.6357 | 42.6357 | +0.229 (+0.54%) | 16,670,684 |
| 12 Jan 2018 | CNY | 44.7857 | 44.8571 | 42.3571 | 42.4071 | 42.4071 | -2.4 (-5.36%) | 16,644,444 |
| 11 Jan 2018 | CNY | 43.8214 | 46.0786 | 43.2857 | 44.8071 | 44.8071 | +0.671 (+1.52%) | 17,154,610 |
| 10 Jan 2018 | CNY | 43.3357 | 46.8714 | 43.3286 | 44.1357 | 44.1357 | +0.45 (+1.03%) | 23,566,078 |
| 9 Jan 2018 | CNY | 43.55 | 44.4643 | 43.2143 | 43.6857 | 43.6857 | -0.471 (-1.07%) | 16,433,116 |
| 8 Jan 2018 | CNY | 40.9286 | 44.6857 | 40.5714 | 44.1571 | 44.1571 | +3.536 (+8.70%) | 26,786,368 |
| 5 Jan 2018 | CNY | 41.2571 | 41.9357 | 40.55 | 40.6214 | 40.6214 | -0.886 (-2.13%) | 11,473,462 |
| 4 Jan 2018 | CNY | 40.2429 | 42.0571 | 40.2429 | 41.5071 | 41.5071 | +0.878 (+2.16%) | 15,833,550 |
| 3 Jan 2018 | CNY | 41.4857 | 41.6786 | 40.2143 | 40.6286 | 40.6286 | -0.621 (-1.51%) | 11,047,178 |
| 2 Jan 2018 | CNY | 40.9357 | 41.7857 | 40.1571 | 41.25 | 41.25 | +0.721 (+1.78%) | 10,990,250 |
| 29 Dec 2017 | CNY | 41.3 | 41.6071 | 40.4286 | 40.5286 | 40.5286 | -1.171 (-2.81%) | 11,601,720 |
| 28 Dec 2017 | CNY | 39.7857 | 42.4857 | 39.7857 | 41.7 | 41.7 | +1.364 (+3.38%) | 19,184,965 |
| 27 Dec 2017 | CNY | 40.4286 | 41.8929 | 39.7357 | 40.3357 | 40.3357 | -0.021 (-0.05%) | 22,086,341 |
| 26 Dec 2017 | CNY | 38.1143 | 41.1214 | 38.0786 | 40.3571 | 40.3571 | +2.543 (+6.72%) | 21,609,508 |
| 25 Dec 2017 | CNY | 36.6714 | 38.2071 | 35.9286 | 37.8143 | 37.8143 | +0.643 (+1.73%) | 10,530,858 |
| 22 Dec 2017 | CNY | 37 | 38.1357 | 36.8 | 37.1714 | 37.1714 | +0.014 (+0.04%) | 9,202,345 |
| 21 Dec 2017 | CNY | 36.4286 | 37.55 | 35.2143 | 37.1571 | 37.1571 | +0.657 (+1.80%) | 11,275,058 |
| 20 Dec 2017 | CNY | 37.7429 | 38.0143 | 36.3 | 36.5 | 36.5 | -1.543 (-4.06%) | 10,503,470 |
| 19 Dec 2017 | CNY | 38.7143 | 39.3571 | 37.65 | 38.0429 | 38.0429 | -0.807 (-2.08%) | 10,294,358 |
| 18 Dec 2017 | CNY | 38.65 | 39.4071 | 38.15 | 38.85 | 38.85 | +0.643 (+1.68%) | 8,411,923 |
| 15 Dec 2017 | CNY | 39.6429 | 39.9143 | 38.0929 | 38.2071 | 38.2071 | -1.779 (-4.45%) | 12,342,549 |
| 14 Dec 2017 | CNY | 38.7857 | 40.35 | 38.7571 | 39.9857 | 39.9857 | +0.957 (+2.45%) | 16,380,613 |
| 13 Dec 2017 | CNY | 37.9 | 39.05 | 37.0071 | 39.0286 | 39.0286 | +0.471 (+1.22%) | 12,864,716 |
