| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | CNY | 37.5 | 39.47 | 37.34 | 38.35 | 38.35 | +0.06 (+0.16%) | 20,142,595 |
| 10 Jan 2018 | CNY | 36.36 | 39.5 | 35.74 | 38.29 | 38.29 | +1.6 (+4.36%) | 18,035,172 |
| 9 Jan 2018 | CNY | 36.8 | 37.46 | 35.61 | 36.69 | 36.69 | -0.01 (-0.03%) | 10,565,976 |
| 8 Jan 2018 | CNY | 37.81 | 37.88 | 35.12 | 36.7 | 36.7 | -1.05 (-2.78%) | 13,979,594 |
| 5 Jan 2018 | CNY | 37.81 | 39.17 | 37.41 | 37.75 | 37.75 | -0.25 (-0.66%) | 12,071,201 |
| 4 Jan 2018 | CNY | 38 | 38.74 | 37.52 | 38 | 38 | -1.04 (-2.66%) | 14,300,045 |
| 3 Jan 2018 | CNY | 38.65 | 39.74 | 37 | 39.04 | 39.04 | +0.56 (+1.46%) | 22,579,228 |
| 2 Jan 2018 | CNY | 38 | 39.2 | 37.6 | 38.48 | 38.48 | -0.13 (-0.34%) | 15,285,498 |
| 29 Dec 2017 | CNY | 36.9 | 39.5 | 36.02 | 38.61 | 38.61 | +2.21 (+6.07%) | 22,413,243 |
| 28 Dec 2017 | CNY | 35.52 | 38.62 | 33.57 | 36.4 | 36.4 | +0.87 (+2.45%) | 16,820,928 |
| 20 Dec 2017 | CNY | 35.28 | 36.93 | 34.41 | 35.53 | 35.53 | +0.34 (+0.97%) | 22,004,203 |
| 19 Dec 2017 | CNY | 32.3 | 35.19 | 32.02 | 35.19 | 35.19 | +3.2 (+10.00%) | 13,717,104 |
| 18 Dec 2017 | CNY | 34.05 | 34.57 | 31.68 | 31.99 | 31.99 | -2.81 (-8.07%) | 11,396,693 |
| 15 Dec 2017 | CNY | 34.67 | 35.83 | 34.57 | 34.8 | 34.8 | +0.09 (+0.26%) | 10,121,100 |
| 14 Dec 2017 | CNY | 35.41 | 35.5 | 34.09 | 34.71 | 34.71 | -0.83 (-2.34%) | 10,899,131 |
| 13 Dec 2017 | CNY | 35.25 | 36.44 | 35.06 | 35.54 | 35.54 | +0.08 (+0.23%) | 9,186,686 |
| 12 Dec 2017 | CNY | 37.3 | 37.3 | 35.06 | 35.46 | 35.46 | -1.58 (-4.27%) | 12,565,200 |
| 11 Dec 2017 | CNY | 36.84 | 37.89 | 36.31 | 37.04 | 37.04 | +0.14 (+0.38%) | 15,992,367 |
| 8 Dec 2017 | CNY | 34.2 | 37.73 | 34.06 | 36.9 | 36.9 | +2.26 (+6.52%) | 21,239,650 |
| 7 Dec 2017 | CNY | 33.65 | 35.5 | 32.7 | 34.64 | 34.64 | -0.46 (-1.31%) | 17,072,555 |
| 6 Dec 2017 | CNY | 31.28 | 36.2 | 31.28 | 35.1 | 35.1 | -7.81 (-18.20%) | 24,907,274 |
| 1 Dec 2017 | CNY | 42.11 | 44.34 | 40.55 | 42.91 | 42.91 | +0.87 (+2.07%) | 10,571,546 |
| 30 Nov 2017 | CNY | 44 | 45.98 | 41.6 | 42.04 | 42.04 | -4.05 (-8.79%) | 10,079,419 |
| 29 Nov 2017 | CNY | 47.99 | 48.83 | 45.51 | 46.09 | 46.09 | -3.86 (-7.73%) | 10,307,023 |
| 28 Nov 2017 | CNY | 45.22 | 51 | 45.21 | 49.95 | 49.95 | +2.65 (+5.60%) | 9,871,584 |
| 27 Nov 2017 | CNY | 52.28 | 52.28 | 47.3 | 47.3 | 47.3 | -5.26 (-10.01%) | 10,455,900 |
| 24 Nov 2017 | CNY | 53.15 | 55.88 | 47.9 | 52.56 | 52.56 | -0.46 (-0.87%) | 14,979,142 |
| 23 Nov 2017 | CNY | 52.72 | 55.8 | 52.72 | 53.02 | 53.02 | +0.27 (+0.51%) | 15,402,720 |
| 22 Nov 2017 | CNY | 51.99 | 54.43 | 51 | 52.75 | 52.75 | -0.21 (-0.40%) | 12,032,548 |
| 21 Nov 2017 | CNY | 51.9 | 55.12 | 50.3 | 52.96 | 52.96 | +1.92 (+3.76%) | 15,920,965 |
