| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | CNY | 25.43 | 26.48 | 25.21 | 26.17 | 26.17 | +0.58 (+2.27%) | 3,150,512 |
| 16 Jan 2018 | CNY | 24.7 | 25.99 | 24.58 | 25.59 | 25.59 | +0.99 (+4.02%) | 2,563,880 |
| 15 Jan 2018 | CNY | 25.6 | 25.6 | 24.5 | 24.6 | 24.6 | -1.07 (-4.17%) | 1,670,520 |
| 12 Jan 2018 | CNY | 25.78 | 25.82 | 25.22 | 25.67 | 25.67 | +0.03 (+0.12%) | 1,329,808 |
| 11 Jan 2018 | CNY | 25.32 | 26.13 | 25.04 | 25.64 | 25.64 | +0.17 (+0.67%) | 1,548,558 |
| 10 Jan 2018 | CNY | 26.09 | 26.33 | 25.26 | 25.47 | 25.47 | -0.76 (-2.90%) | 1,646,688 |
| 9 Jan 2018 | CNY | 25.9 | 26.38 | 25.73 | 26.23 | 26.23 | +0.23 (+0.88%) | 1,694,016 |
| 8 Jan 2018 | CNY | 26.1 | 26.2 | 25.67 | 26 | 26 | -0.13 (-0.50%) | 1,553,452 |
| 5 Jan 2018 | CNY | 26.51 | 26.6 | 26.05 | 26.13 | 26.13 | -0.63 (-2.35%) | 2,017,656 |
| 4 Jan 2018 | CNY | 26.13 | 26.86 | 25.92 | 26.76 | 26.76 | +0.65 (+2.49%) | 2,955,432 |
| 3 Jan 2018 | CNY | 26 | 26.23 | 25.97 | 26.11 | 26.11 | +0.01 (+0.04%) | 1,956,477 |
| 2 Jan 2018 | CNY | 26.15 | 26.34 | 25.8 | 26.1 | 26.1 | +0.2 (+0.77%) | 1,672,192 |
| 29 Dec 2017 | CNY | 25.87 | 26.09 | 25.66 | 25.9 | 25.9 | 0.0 (0.0%) | 1,693,776 |
| 28 Dec 2017 | CNY | 25.57 | 26.25 | 25.33 | 25.9 | 25.9 | +0.44 (+1.73%) | 2,565,996 |
| 27 Dec 2017 | CNY | 25.47 | 25.88 | 25.42 | 25.46 | 25.46 | -0.53 (-2.04%) | 2,510,976 |
| 26 Dec 2017 | CNY | 24.61 | 26.3 | 24.61 | 25.99 | 25.99 | +1.36 (+5.52%) | 4,455,964 |
| 25 Dec 2017 | CNY | 25.01 | 25.18 | 24.33 | 24.63 | 24.63 | -0.47 (-1.87%) | 1,613,240 |
| 22 Dec 2017 | CNY | 25.3 | 25.44 | 25.03 | 25.1 | 25.1 | -0.33 (-1.30%) | 1,467,268 |
| 21 Dec 2017 | CNY | 25.35 | 25.64 | 24.88 | 25.43 | 25.43 | -0.73 (-2.79%) | 2,934,904 |
| 20 Dec 2017 | CNY | 26.08 | 26.88 | 26.08 | 26.16 | 26.16 | +0.4 (+1.55%) | 4,443,354 |
| 19 Dec 2017 | CNY | 24.72 | 25.9 | 24.72 | 25.76 | 25.76 | +0.98 (+3.95%) | 2,251,888 |
| 18 Dec 2017 | CNY | 25.55 | 25.75 | 24.7 | 24.78 | 24.78 | -0.74 (-2.90%) | 1,391,928 |
| 15 Dec 2017 | CNY | 25.56 | 25.76 | 25.4 | 25.52 | 25.52 | -0.25 (-0.97%) | 1,063,760 |
| 14 Dec 2017 | CNY | 25.55 | 25.95 | 25.55 | 25.77 | 25.77 | -0.05 (-0.19%) | 1,219,352 |
| 13 Dec 2017 | CNY | 25.42 | 26.07 | 25.4 | 25.82 | 25.82 | +0.17 (+0.66%) | 1,333,656 |
| 12 Dec 2017 | CNY | 26.65 | 26.8 | 25.44 | 25.65 | 25.65 | -1.1 (-4.11%) | 2,669,464 |
| 11 Dec 2017 | CNY | 26.9 | 26.91 | 26.4 | 26.75 | 26.75 | -0.2 (-0.74%) | 1,943,524 |
| 8 Dec 2017 | CNY | 26.11 | 27.26 | 26.1 | 26.95 | 26.95 | +0.59 (+2.24%) | 2,969,266 |
| 7 Dec 2017 | CNY | 26.6 | 26.77 | 26.15 | 26.36 | 26.36 | -0.81 (-2.98%) | 2,430,476 |
| 6 Dec 2017 | CNY | 27.5 | 27.5 | 26.48 | 27.17 | 27.17 | +0.41 (+1.53%) | 3,546,290 |
