| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2018 | CNY | 24.7143 | 24.9143 | 24.2143 | 24.4071 | 24.4071 | -0.086 (-0.35%) | 2,332,076 |
| 15 Jan 2018 | CNY | 26.4357 | 26.4429 | 24.2929 | 24.4929 | 24.4929 | -2.128 (-8.00%) | 3,689,638 |
| 12 Jan 2018 | CNY | 26.3571 | 26.9643 | 25.9286 | 26.6214 | 26.6214 | +0.264 (+1.00%) | 2,355,738 |
| 11 Jan 2018 | CNY | 26.0714 | 26.5643 | 25.7786 | 26.3571 | 26.3571 | +0.171 (+0.65%) | 1,654,601 |
| 10 Jan 2018 | CNY | 26.5429 | 26.6286 | 25.6357 | 26.1857 | 26.1857 | -0.521 (-1.95%) | 2,893,087 |
| 9 Jan 2018 | CNY | 27 | 27.1429 | 26.4857 | 26.7071 | 26.7071 | +0.036 (+0.13%) | 1,783,471 |
| 8 Jan 2018 | CNY | 27.15 | 27.4429 | 26.3929 | 26.6714 | 26.6714 | -0.343 (-1.27%) | 2,713,123 |
| 5 Jan 2018 | CNY | 27.3 | 27.4929 | 27 | 27.0143 | 27.0143 | -0.679 (-2.45%) | 2,684,159 |
| 4 Jan 2018 | CNY | 27.8571 | 28.1357 | 26.9857 | 27.6929 | 27.6929 | -0.3 (-1.07%) | 4,326,946 |
| 3 Jan 2018 | CNY | 27.4857 | 28.2071 | 27.4429 | 27.9929 | 27.9929 | +0.486 (+1.77%) | 3,421,343 |
| 2 Jan 2018 | CNY | 27.3571 | 27.7714 | 26.9357 | 27.5071 | 27.5071 | +0.329 (+1.21%) | 2,357,467 |
| 29 Dec 2017 | CNY | 27.0571 | 27.5714 | 27.05 | 27.1786 | 27.1786 | -0.121 (-0.44%) | 1,949,875 |
| 28 Dec 2017 | CNY | 27.2857 | 28.2143 | 26.9786 | 27.3 | 27.3 | -0.364 (-1.32%) | 4,357,802 |
| 27 Dec 2017 | CNY | 26.5857 | 28.4286 | 26.5714 | 27.6643 | 27.6643 | +1.064 (+4.00%) | 5,143,299 |
| 26 Dec 2017 | CNY | 25.8429 | 26.8571 | 25.5786 | 26.6 | 26.6 | +0.707 (+2.73%) | 3,331,118 |
| 25 Dec 2017 | CNY | 26.8857 | 27.1071 | 25.6429 | 25.8929 | 25.8929 | -1.1 (-4.08%) | 2,842,140 |
| 22 Dec 2017 | CNY | 27.0143 | 27.4643 | 26.5857 | 26.9929 | 26.9929 | +0.243 (+0.91%) | 2,471,980 |
| 21 Dec 2017 | CNY | 27.2357 | 27.3429 | 25.4286 | 26.75 | 26.75 | -0.7 (-2.55%) | 4,111,102 |
| 20 Dec 2017 | CNY | 27.4 | 27.9143 | 27.15 | 27.45 | 27.45 | +0.05 (+0.18%) | 2,390,770 |
| 19 Dec 2017 | CNY | 26.8286 | 27.7 | 26.8286 | 27.4 | 27.4 | +0.021 (+0.08%) | 2,011,416 |
| 18 Dec 2017 | CNY | 28.5786 | 28.9214 | 27 | 27.3786 | 27.3786 | -1.386 (-4.82%) | 3,971,800 |
| 15 Dec 2017 | CNY | 28.7143 | 29.35 | 28.5714 | 28.7643 | 28.7643 | +0.407 (+1.44%) | 4,538,527 |
| 14 Dec 2017 | CNY | 28.4286 | 28.5429 | 28 | 28.3571 | 28.3571 | -0.286 (-1.00%) | 2,157,016 |
| 13 Dec 2017 | CNY | 28.95 | 29.4643 | 28.1786 | 28.6429 | 28.6429 | -0.236 (-0.82%) | 3,789,739 |
| 12 Dec 2017 | CNY | 28.5714 | 29.4643 | 28.2 | 28.8786 | 28.8786 | +0.843 (+3.01%) | 4,707,299 |
| 11 Dec 2017 | CNY | 27.9286 | 28.4714 | 27.8786 | 28.0357 | 28.0357 | +0.093 (+0.33%) | 2,528,337 |
| 8 Dec 2017 | CNY | 27.9643 | 29.0357 | 27.7214 | 27.9429 | 27.9429 | +0.279 (+1.01%) | 3,372,742 |
| 7 Dec 2017 | CNY | 27.9429 | 28.1857 | 27.3429 | 27.6643 | 27.6643 | -0.393 (-1.40%) | 1,607,956 |
| 6 Dec 2017 | CNY | 26.6429 | 28.2 | 26.6429 | 28.0571 | 28.0571 | +0.829 (+3.04%) | 3,259,795 |
| 5 Dec 2017 | CNY | 29.2643 | 29.6429 | 26.9143 | 27.2286 | 27.2286 | -2.243 (-7.61%) | 4,723,793 |
