| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2018 | CNY | 49.95 | 50.98 | 47.5 | 47.9 | 47.9 | -1.77 (-3.56%) | 427,378 |
| 31 Jan 2018 | CNY | 50.02 | 50.5 | 49.36 | 49.67 | 49.67 | -0.51 (-1.02%) | 282,322 |
| 30 Jan 2018 | CNY | 49.4 | 50.5 | 48.5 | 50.18 | 50.18 | +0.82 (+1.66%) | 727,035 |
| 29 Jan 2018 | CNY | 49.3 | 50 | 49 | 49.36 | 49.36 | +0.53 (+1.09%) | 517,600 |
| 26 Jan 2018 | CNY | 48.19 | 49.58 | 47.75 | 48.83 | 48.83 | +0.88 (+1.84%) | 667,202 |
| 25 Jan 2018 | CNY | 47.69 | 48.38 | 47.24 | 47.95 | 47.95 | +0.1 (+0.21%) | 484,327 |
| 24 Jan 2018 | CNY | 47.78 | 48.8 | 47.11 | 47.85 | 47.85 | +0.05 (+0.10%) | 648,443 |
| 23 Jan 2018 | CNY | 48.37 | 48.65 | 47.25 | 47.8 | 47.8 | -0.57 (-1.18%) | 1,112,709 |
| 22 Jan 2018 | CNY | 48.41 | 48.99 | 48 | 48.37 | 48.37 | -0.35 (-0.72%) | 599,400 |
| 19 Jan 2018 | CNY | 49.2 | 49.8 | 47.7 | 48.72 | 48.72 | -0.64 (-1.30%) | 897,800 |
| 18 Jan 2018 | CNY | 47.5 | 50.5 | 47.47 | 49.36 | 49.36 | +1.35 (+2.81%) | 1,178,780 |
| 17 Jan 2018 | CNY | 49.23 | 49.3 | 46.37 | 48.01 | 48.01 | -1.22 (-2.48%) | 1,760,479 |
| 16 Jan 2018 | CNY | 50.69 | 50.88 | 49 | 49.23 | 49.23 | -1.46 (-2.88%) | 1,338,348 |
| 15 Jan 2018 | CNY | 51 | 51.79 | 50.4 | 50.69 | 50.69 | 0.0 (0.0%) | 531,296 |
| 12 Jan 2018 | CNY | 50.88 | 51.3 | 50.51 | 50.69 | 50.69 | -0.19 (-0.37%) | 307,100 |
| 11 Jan 2018 | CNY | 50.64 | 51.56 | 50.31 | 50.88 | 50.88 | +0.18 (+0.36%) | 449,803 |
| 10 Jan 2018 | CNY | 51.15 | 51.99 | 50.36 | 50.7 | 50.7 | -0.95 (-1.84%) | 658,000 |
| 9 Jan 2018 | CNY | 52.02 | 52.65 | 51.4 | 51.65 | 51.65 | -0.59 (-1.13%) | 897,500 |
| 8 Jan 2018 | CNY | 48.58 | 52.65 | 48.58 | 52.24 | 52.24 | +3.62 (+7.45%) | 1,867,927 |
| 5 Jan 2018 | CNY | 49.51 | 49.87 | 48.52 | 48.62 | 48.62 | -1.16 (-2.33%) | 1,178,616 |
| 4 Jan 2018 | CNY | 50.92 | 50.92 | 48.5 | 49.78 | 49.78 | -1.13 (-2.22%) | 1,364,443 |
| 3 Jan 2018 | CNY | 52.9 | 52.9 | 50.7 | 50.91 | 50.91 | -1.09 (-2.10%) | 1,633,433 |
| 2 Jan 2018 | CNY | 51.62 | 52.38 | 50.91 | 52 | 52 | +0.46 (+0.89%) | 969,365 |
| 29 Dec 2017 | CNY | 50.8 | 51.95 | 50.79 | 51.54 | 51.54 | +0.76 (+1.50%) | 606,900 |
| 28 Dec 2017 | CNY | 51.32 | 52.25 | 50.5 | 50.78 | 50.78 | -0.72 (-1.40%) | 721,838 |
| 27 Dec 2017 | CNY | 52.51 | 53.5 | 51.31 | 51.5 | 51.5 | -1.36 (-2.57%) | 843,874 |
| 26 Dec 2017 | CNY | 51.01 | 52.9 | 50.8 | 52.86 | 52.86 | +1.85 (+3.63%) | 1,039,042 |
| 25 Dec 2017 | CNY | 51.09 | 51.99 | 50.61 | 51.01 | 51.01 | -0.08 (-0.16%) | 561,882 |
| 22 Dec 2017 | CNY | 51.73 | 51.93 | 50.87 | 51.09 | 51.09 | -0.61 (-1.18%) | 493,300 |
| 21 Dec 2017 | CNY | 50.72 | 52 | 50.36 | 51.7 | 51.7 | +0.85 (+1.67%) | 554,999 |
