| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 42.7 | 39.98 | 42.59 | 40.25 | 40.25 | -3.49 (-7.98%) | 2,592,923 |
| 19 Jan 2018 | CNY | 46.48 | 43.7 | 44.05 | 43.74 | 43.74 | -0.65 (-1.46%) | 2,824,300 |
| 18 Jan 2018 | CNY | 44.9 | 43.71 | 44.57 | 44.39 | 44.39 | -0.76 (-1.68%) | 2,311,578 |
| 17 Jan 2018 | CNY | 45.22 | 42.5 | 42.81 | 45.15 | 45.15 | +2.34 (+5.47%) | 3,347,890 |
| 16 Jan 2018 | CNY | 43.42 | 41.05 | 41.05 | 42.81 | 42.81 | +0.99 (+2.37%) | 2,070,972 |
| 15 Jan 2018 | CNY | 44 | 41.68 | 44 | 41.82 | 41.82 | -1.8 (-4.13%) | 2,020,527 |
| 12 Jan 2018 | CNY | 46.65 | 43.46 | 44.5 | 43.62 | 43.62 | -1.17 (-2.61%) | 3,213,985 |
| 11 Jan 2018 | CNY | 45.09 | 41.87 | 42.5 | 44.79 | 44.79 | +1.62 (+3.75%) | 3,789,404 |
| 10 Jan 2018 | CNY | 43.79 | 41.83 | 42.39 | 43.17 | 43.17 | +0.44 (+1.03%) | 2,726,540 |
| 9 Jan 2018 | CNY | 42.82 | 41.3 | 41.45 | 42.73 | 42.73 | +0.87 (+2.08%) | 1,890,437 |
| 8 Jan 2018 | CNY | 41.9 | 40.63 | 41.62 | 41.86 | 41.86 | +0.28 (+0.67%) | 1,514,116 |
| 5 Jan 2018 | CNY | 42.39 | 41.32 | 42.21 | 41.58 | 41.58 | -1.03 (-2.42%) | 1,630,500 |
| 4 Jan 2018 | CNY | 43.2 | 41.1 | 41.65 | 42.61 | 42.61 | +0.94 (+2.26%) | 2,893,823 |
| 3 Jan 2018 | CNY | 42.08 | 40.75 | 41.78 | 41.67 | 41.67 | -0.35 (-0.83%) | 1,571,650 |
| 2 Jan 2018 | CNY | 42.28 | 41.26 | 41.92 | 42.02 | 42.02 | +0.85 (+2.06%) | 1,370,050 |
| 29 Dec 2017 | CNY | 42.01 | 40.85 | 42 | 41.17 | 41.17 | -0.77 (-1.84%) | 1,677,650 |
| 28 Dec 2017 | CNY | 42.9 | 41.16 | 41.48 | 41.94 | 41.94 | +0.06 (+0.14%) | 2,308,940 |
| 27 Dec 2017 | CNY | 43.65 | 41.8 | 43.05 | 41.88 | 41.88 | -1.78 (-4.08%) | 3,119,111 |
| 26 Dec 2017 | CNY | 43.95 | 41.03 | 41.36 | 43.66 | 43.66 | +1.89 (+4.52%) | 4,496,374 |
| 25 Dec 2017 | CNY | 42.29 | 40.65 | 40.9 | 41.77 | 41.77 | +0.08 (+0.19%) | 4,118,974 |
| 22 Dec 2017 | CNY | 41.69 | 37.73 | 37.92 | 41.69 | 41.69 | +3.79 (+10%) | 5,028,100 |
| 21 Dec 2017 | CNY | 38.26 | 36.4 | 37.62 | 37.9 | 37.9 | +0.04 (+0.11%) | 1,259,376 |
| 20 Dec 2017 | CNY | 38.94 | 37.83 | 38.9 | 37.86 | 37.86 | -1.23 (-3.15%) | 1,016,900 |
| 19 Dec 2017 | CNY | 39.13 | 38.52 | 38.88 | 39.09 | 39.09 | +0.35 (+0.90%) | 1,006,000 |
| 18 Dec 2017 | CNY | 39.7 | 38.05 | 39.6 | 38.74 | 38.74 | -0.47 (-1.20%) | 1,172,769 |
| 15 Dec 2017 | CNY | 39.83 | 37.5 | 38.39 | 39.21 | 39.21 | +0.49 (+1.27%) | 1,794,944 |
| 14 Dec 2017 | CNY | 39.2 | 38.02 | 38.89 | 38.72 | 38.72 | -0.24 (-0.62%) | 1,190,195 |
| 13 Dec 2017 | CNY | 39 | 38.09 | 38.14 | 38.96 | 38.96 | +0.75 (+1.96%) | 1,099,611 |
| 12 Dec 2017 | CNY | 40.25 | 38.18 | 40.1 | 38.21 | 38.21 | -2.26 (-5.58%) | 1,732,289 |
| 11 Dec 2017 | CNY | 40.88 | 39.7 | 39.8 | 40.47 | 40.47 | +0.49 (+1.23%) | 1,469,289 |
