| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2018 | CNY | 67 | 68.53 | 66.41 | 67.01 | 47.8643 | -0.58 (-0.86%) | 608,446 |
| 31 Jan 2018 | CNY | 67.99 | 69.2 | 66.5 | 67.59 | 48.2786 | -0.85 (-1.24%) | 849,253 |
| 30 Jan 2018 | CNY | 70.15 | 72 | 68.32 | 68.44 | 48.8857 | -2.39 (-3.37%) | 939,912 |
| 29 Jan 2018 | CNY | 71.48 | 72 | 69.55 | 70.83 | 50.5929 | -0.67 (-0.94%) | 1,251,726 |
| 26 Jan 2018 | CNY | 71.89 | 72.67 | 70.6 | 71.5 | 51.0714 | -0.39 (-0.54%) | 847,814 |
| 25 Jan 2018 | CNY | 71.23 | 72.98 | 70.22 | 71.89 | 51.35 | +0.35 (+0.49%) | 1,204,483 |
| 24 Jan 2018 | CNY | 68.53 | 71.7 | 68.53 | 71.54 | 51.1 | +3.22 (+4.71%) | 1,535,193 |
| 23 Jan 2018 | CNY | 67.02 | 69.6 | 67.02 | 68.32 | 48.8 | +0.65 (+0.96%) | 1,436,474 |
| 22 Jan 2018 | CNY | 66.29 | 70.08 | 66.27 | 67.67 | 48.3357 | +1.37 (+2.07%) | 1,859,505 |
| 19 Jan 2018 | CNY | 66.75 | 67.74 | 65.4 | 66.3 | 47.3571 | -0.39 (-0.58%) | 2,024,218 |
| 18 Jan 2018 | CNY | 66.15 | 69 | 65.03 | 66.69 | 47.6357 | -2.66 (-3.84%) | 2,004,374 |
| 17 Jan 2018 | CNY | 71.19 | 71.19 | 67.6 | 69.35 | 49.5357 | -2 (-2.80%) | 1,792,677 |
| 16 Jan 2018 | CNY | 71.59 | 72.24 | 68.58 | 71.35 | 50.9643 | -1.04 (-1.44%) | 1,842,732 |
| 15 Jan 2018 | CNY | 73.83 | 74.1 | 71.96 | 72.39 | 51.7071 | -1.42 (-1.92%) | 1,287,825 |
| 12 Jan 2018 | CNY | 73.74 | 74.6 | 73.15 | 73.81 | 52.7214 | -0.09 (-0.12%) | 1,001,427 |
| 11 Jan 2018 | CNY | 75.35 | 75.35 | 73.85 | 73.9 | 52.7857 | -0.99 (-1.32%) | 1,256,083 |
| 10 Jan 2018 | CNY | 76.3 | 77.28 | 74.61 | 74.89 | 53.4929 | -2.32 (-3.00%) | 915,888 |
| 9 Jan 2018 | CNY | 77.6 | 77.96 | 76.16 | 77.21 | 55.15 | -0.94 (-1.20%) | 775,420 |
| 8 Jan 2018 | CNY | 77.9 | 79.79 | 76.03 | 78.15 | 55.8214 | +0.25 (+0.32%) | 973,896 |
| 5 Jan 2018 | CNY | 77.35 | 79.29 | 77.12 | 77.9 | 55.6429 | +0.51 (+0.66%) | 701,170 |
| 4 Jan 2018 | CNY | 78.49 | 78.8 | 77.29 | 77.39 | 55.2786 | -1.52 (-1.93%) | 965,584 |
| 3 Jan 2018 | CNY | 79.79 | 80.29 | 78.59 | 78.91 | 56.3643 | -0.57 (-0.72%) | 803,533 |
| 2 Jan 2018 | CNY | 78.75 | 82.5 | 78.75 | 79.48 | 56.7714 | +0.84 (+1.07%) | 1,190,551 |
| 29 Dec 2017 | CNY | 77.75 | 79.6 | 77.5 | 78.64 | 56.1714 | +0.62 (+0.79%) | 606,574 |
| 28 Dec 2017 | CNY | 74.6 | 78.2 | 74.6 | 78.02 | 55.7286 | +2.25 (+2.97%) | 882,267 |
| 27 Dec 2017 | CNY | 75.3 | 77 | 74.65 | 75.77 | 54.1214 | -0.05 (-0.07%) | 516,202 |
| 26 Dec 2017 | CNY | 75.18 | 76.84 | 74.54 | 75.82 | 54.1571 | +0.68 (+0.90%) | 610,724 |
| 25 Dec 2017 | CNY | 76.96 | 77.18 | 74.6 | 75.14 | 53.6714 | -1.82 (-2.36%) | 742,102 |
| 22 Dec 2017 | CNY | 77.09 | 78.28 | 76.4 | 76.96 | 54.9714 | -0.53 (-0.68%) | 624,044 |
| 21 Dec 2017 | CNY | 75.79 | 78.88 | 75.22 | 77.49 | 55.35 | +1.59 (+2.09%) | 1,041,666 |
