| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2018 | CNY | 28.9737 | 28.9737 | 28.0351 | 28.1004 | 28.1004 | -0.91 (-3.14%) | 5,545,679 |
| 29 Jan 2018 | CNY | 28.7533 | 29.3206 | 28.586 | 29.0104 | 29.0104 | -0.016 (-0.06%) | 4,009,709 |
| 26 Jan 2018 | CNY | 29.7898 | 30.2795 | 28.6962 | 29.0267 | 29.0267 | -0.82 (-2.75%) | 7,656,197 |
| 25 Jan 2018 | CNY | 31.4222 | 31.4793 | 29.7939 | 29.847 | 29.847 | -2.334 (-7.25%) | 13,483,694 |
| 24 Jan 2018 | CNY | 31.8302 | 32.8341 | 31.4222 | 32.1812 | 32.1812 | +0.02 (+0.06%) | 6,452,151 |
| 23 Jan 2018 | CNY | 31.516 | 32.7688 | 31.2589 | 32.1608 | 32.1608 | +0.278 (+0.87%) | 6,630,577 |
| 22 Jan 2018 | CNY | 31.5609 | 31.9853 | 30.9121 | 31.8833 | 31.8833 | +0.02 (+0.06%) | 5,795,471 |
| 19 Jan 2018 | CNY | 30.81 | 32.5077 | 30.5285 | 31.8629 | 31.8629 | +1.196 (+3.90%) | 9,254,800 |
| 18 Jan 2018 | CNY | 29.6062 | 30.9325 | 29.5858 | 30.6672 | 30.6672 | +0.914 (+3.07%) | 6,234,780 |
| 17 Jan 2018 | CNY | 28.3412 | 30.2387 | 28.1698 | 29.7531 | 29.7531 | +1.42 (+5.01%) | 5,813,465 |
| 16 Jan 2018 | CNY | 27.7984 | 28.5289 | 27.7984 | 28.333 | 28.333 | +0.535 (+1.92%) | 3,457,900 |
| 15 Jan 2018 | CNY | 29.749 | 29.749 | 27.7494 | 27.7984 | 27.7984 | -2.036 (-6.83%) | 6,852,619 |
| 12 Jan 2018 | CNY | 30.402 | 30.4101 | 29.7246 | 29.8347 | 29.8347 | -0.555 (-1.83%) | 4,060,770 |
| 11 Jan 2018 | CNY | 30.353 | 30.5856 | 29.7939 | 30.3897 | 30.3897 | -0.082 (-0.27%) | 3,854,562 |
| 10 Jan 2018 | CNY | 30.9406 | 31.1732 | 30.0347 | 30.4713 | 30.4713 | -0.653 (-2.10%) | 5,043,753 |
| 9 Jan 2018 | CNY | 30.8509 | 31.7078 | 30.7284 | 31.1243 | 31.1243 | +0.171 (+0.55%) | 5,836,735 |
| 8 Jan 2018 | CNY | 31.0835 | 31.0835 | 30.3775 | 30.9529 | 30.9529 | -0.131 (-0.42%) | 5,754,602 |
| 5 Jan 2018 | CNY | 30.1449 | 31.8221 | 30.002 | 31.0835 | 31.0835 | +0.947 (+3.14%) | 8,881,182 |
| 4 Jan 2018 | CNY | 30.4877 | 30.5121 | 29.9939 | 30.1367 | 30.1367 | -0.518 (-1.69%) | 4,802,957 |
| 3 Jan 2018 | CNY | 30.7733 | 30.8304 | 30.2918 | 30.655 | 30.655 | -0.229 (-0.74%) | 5,422,633 |
| 2 Jan 2018 | CNY | 30.7896 | 30.9733 | 30.2836 | 30.8835 | 30.8835 | +0.037 (+0.12%) | 5,429,504 |
| 29 Dec 2017 | CNY | 30.0061 | 30.957 | 29.8143 | 30.8468 | 30.8468 | +0.934 (+3.12%) | 7,863,490 |
| 28 Dec 2017 | CNY | 29.7123 | 30.4754 | 29.4838 | 29.9123 | 29.9123 | -0.094 (-0.31%) | 5,166,827 |
| 27 Dec 2017 | CNY | 30.3816 | 30.7692 | 29.9163 | 30.0061 | 30.0061 | -0.371 (-1.22%) | 7,208,733 |
| 26 Dec 2017 | CNY | 28.8961 | 30.4224 | 28.8023 | 30.3775 | 30.3775 | +1.49 (+5.16%) | 8,669,834 |
| 25 Dec 2017 | CNY | 29.545 | 29.5899 | 28.5983 | 28.888 | 28.888 | -0.918 (-3.08%) | 6,071,981 |
| 22 Dec 2017 | CNY | 30.0143 | 30.4224 | 29.6674 | 29.8062 | 29.8062 | -0.445 (-1.47%) | 4,842,844 |
| 21 Dec 2017 | CNY | 29.4348 | 30.2959 | 28.6962 | 30.251 | 30.251 | +0.469 (+1.58%) | 7,543,969 |
| 20 Dec 2017 | CNY | 29.5899 | 30.8876 | 29.5532 | 29.7817 | 29.7817 | +0.233 (+0.79%) | 9,344,057 |
| 19 Dec 2017 | CNY | 30.1408 | 30.3571 | 29.194 | 29.5491 | 29.5491 | -0.694 (-2.29%) | 6,622,919 |
