| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 38.3 | 38.3 | 35.01 | 36.96 | 36.96 | -1.64 (-4.25%) | 5,836,623 |
| 19 Jan 2018 | CNY | 39.76 | 39.97 | 38.38 | 38.6 | 38.6 | -0.78 (-1.98%) | 5,571,187 |
| 18 Jan 2018 | CNY | 40.1 | 40.65 | 39.3 | 39.38 | 39.38 | -1.4 (-3.43%) | 5,930,744 |
| 17 Jan 2018 | CNY | 39.5 | 41.87 | 38.2 | 40.78 | 40.78 | +1.21 (+3.06%) | 9,204,742 |
| 16 Jan 2018 | CNY | 38.51 | 40.14 | 38.5 | 39.57 | 39.57 | +0.13 (+0.33%) | 7,126,401 |
| 15 Jan 2018 | CNY | 41.81 | 42.11 | 38.89 | 39.44 | 39.44 | -3.77 (-8.72%) | 12,254,587 |
| 12 Jan 2018 | CNY | 42.6 | 44.45 | 42.25 | 43.21 | 43.21 | +0.28 (+0.65%) | 10,355,877 |
| 11 Jan 2018 | CNY | 42 | 44.5 | 41.9 | 42.93 | 42.93 | -0.47 (-1.08%) | 9,240,369 |
| 10 Jan 2018 | CNY | 43.01 | 44.41 | 41.93 | 43.4 | 43.4 | -0.32 (-0.73%) | 9,162,631 |
| 9 Jan 2018 | CNY | 44.48 | 44.8 | 42.7 | 43.72 | 43.72 | -1.19 (-2.65%) | 9,833,097 |
| 8 Jan 2018 | CNY | 43.7 | 45.2 | 42.4 | 44.91 | 44.91 | +1.01 (+2.30%) | 13,128,022 |
| 5 Jan 2018 | CNY | 45.97 | 45.97 | 43.73 | 43.9 | 43.9 | +2.45 (+5.91%) | 15,953,203 |
| 4 Jan 2018 | CNY | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.0 (0.0%) | 0 |
| 3 Jan 2018 | CNY | 42.28 | 43.25 | 40.5 | 41.45 | 41.45 | -1.03 (-2.42%) | 10,367,506 |
| 2 Jan 2018 | CNY | 41.5 | 42.52 | 40.66 | 42.48 | 42.48 | +0.71 (+1.70%) | 10,205,238 |
| 29 Dec 2017 | CNY | 39.5 | 42.65 | 39.27 | 41.77 | 41.77 | +2.33 (+5.91%) | 11,926,329 |
| 28 Dec 2017 | CNY | 39 | 41.26 | 38.18 | 39.44 | 39.44 | -0.59 (-1.47%) | 9,075,720 |
| 27 Dec 2017 | CNY | 42.59 | 43.37 | 39.56 | 40.03 | 40.03 | -3.36 (-7.74%) | 11,737,841 |
| 26 Dec 2017 | CNY | 42.18 | 43.88 | 39.6 | 43.39 | 43.39 | +0.73 (+1.71%) | 14,138,697 |
| 25 Dec 2017 | CNY | 43.1 | 44 | 42.1 | 42.66 | 42.66 | -0.97 (-2.22%) | 10,427,324 |
| 22 Dec 2017 | CNY | 40.8 | 45 | 40.61 | 43.63 | 43.63 | +2.64 (+6.44%) | 15,638,361 |
| 21 Dec 2017 | CNY | 40.69 | 41.9 | 40.08 | 40.99 | 40.99 | +0.2 (+0.49%) | 11,615,584 |
| 20 Dec 2017 | CNY | 39.22 | 42.45 | 38.88 | 40.79 | 40.79 | +0.96 (+2.41%) | 12,832,405 |
| 19 Dec 2017 | CNY | 37.75 | 40.45 | 37.75 | 39.83 | 39.83 | +1.98 (+5.23%) | 12,110,476 |
| 18 Dec 2017 | CNY | 38.95 | 39.35 | 36.63 | 37.85 | 37.85 | -1.25 (-3.20%) | 9,708,809 |
| 15 Dec 2017 | CNY | 42.3 | 43.25 | 38.7 | 39.1 | 39.1 | -3.8 (-8.86%) | 15,154,608 |
| 14 Dec 2017 | CNY | 43.6 | 44.5 | 42.2 | 42.9 | 42.9 | -0.93 (-2.12%) | 11,658,659 |
| 13 Dec 2017 | CNY | 43.11 | 44.9 | 42.53 | 43.83 | 43.83 | 0.0 (0.0%) | 12,937,559 |
| 12 Dec 2017 | CNY | 40.5 | 45.02 | 40.38 | 43.83 | 43.83 | +2.9 (+7.09%) | 19,115,065 |
| 11 Dec 2017 | CNY | 38.11 | 41.54 | 38.11 | 40.93 | 40.93 | +1.58 (+4.02%) | 13,141,040 |
