| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2018 | CNY | 39.65 | 40.44 | 39.55 | 40.21 | 40.21 | +0.67 (+1.69%) | 1,942,164 |
| 29 Dec 2017 | CNY | 40.56 | 41.04 | 39.2 | 39.54 | 39.54 | -1.52 (-3.70%) | 3,015,511 |
| 28 Dec 2017 | CNY | 39.99 | 42.06 | 39.73 | 41.06 | 41.06 | +0.22 (+0.54%) | 4,322,437 |
| 27 Dec 2017 | CNY | 40.79 | 42.88 | 40.32 | 40.84 | 40.84 | -0.43 (-1.04%) | 7,150,016 |
| 26 Dec 2017 | CNY | 38.62 | 41.99 | 38.51 | 41.27 | 41.27 | +2.09 (+5.33%) | 7,060,092 |
| 25 Dec 2017 | CNY | 37 | 39.78 | 36.6 | 39.18 | 39.18 | +0.86 (+2.24%) | 5,213,257 |
| 22 Dec 2017 | CNY | 39 | 39.74 | 38 | 38.32 | 38.32 | +2.79 (+7.85%) | 6,038,777 |
| 20 Dec 2017 | CNY | 36.3 | 36.48 | 35.3 | 35.53 | 35.53 | -0.8 (-2.20%) | 1,972,435 |
| 19 Dec 2017 | CNY | 35.6 | 36.44 | 35.6 | 36.33 | 36.33 | +0.47 (+1.31%) | 2,233,971 |
| 18 Dec 2017 | CNY | 37.5 | 37.66 | 35.12 | 35.86 | 35.86 | -2.04 (-5.38%) | 3,638,343 |
| 15 Dec 2017 | CNY | 39.5 | 40.44 | 37.69 | 37.9 | 37.9 | -1.44 (-3.66%) | 4,070,693 |
| 14 Dec 2017 | CNY | 38.32 | 40 | 37.8 | 39.34 | 39.34 | +0.92 (+2.39%) | 3,538,663 |
| 13 Dec 2017 | CNY | 37.9 | 39.18 | 37.6 | 38.42 | 38.42 | +0.58 (+1.53%) | 2,504,322 |
| 12 Dec 2017 | CNY | 39.91 | 39.93 | 37.7 | 37.84 | 37.84 | -2.53 (-6.27%) | 3,579,005 |
| 11 Dec 2017 | CNY | 39.95 | 40.95 | 39.36 | 40.37 | 40.37 | +0.12 (+0.30%) | 3,841,471 |
| 8 Dec 2017 | CNY | 37.71 | 41.32 | 37.58 | 40.25 | 40.25 | +2.69 (+7.16%) | 4,448,500 |
| 7 Dec 2017 | CNY | 39.28 | 39.28 | 37.5 | 37.56 | 37.56 | -1.58 (-4.04%) | 3,210,615 |
| 6 Dec 2017 | CNY | 38.42 | 39.38 | 37.35 | 39.14 | 39.14 | +1.11 (+2.92%) | 3,980,452 |
| 5 Dec 2017 | CNY | 40.22 | 40.8 | 38.02 | 38.03 | 38.03 | -8.9 (-18.96%) | 4,704,760 |
| 1 Dec 2017 | CNY | 51.94 | 51.94 | 46.49 | 46.93 | 46.93 | -4.72 (-9.14%) | 6,803,658 |
| 30 Nov 2017 | CNY | 51.1 | 51.89 | 49.61 | 51.65 | 51.65 | +0.74 (+1.45%) | 5,776,996 |
| 29 Nov 2017 | CNY | 51 | 51.04 | 48.6 | 50.91 | 50.91 | -0.66 (-1.28%) | 6,914,368 |
| 28 Nov 2017 | CNY | 47.5 | 53.52 | 47.25 | 51.57 | 51.57 | +2.92 (+6.00%) | 8,957,960 |
| 27 Nov 2017 | CNY | 49.03 | 50.69 | 48.1 | 48.65 | 48.65 | +0.85 (+1.78%) | 5,386,799 |
| 24 Nov 2017 | CNY | 47 | 49 | 46 | 47.8 | 47.8 | +0.79 (+1.68%) | 4,721,737 |
| 23 Nov 2017 | CNY | 47.18 | 50.14 | 46.5 | 47.01 | 47.01 | -1.73 (-3.55%) | 4,979,657 |
| 22 Nov 2017 | CNY | 49.8 | 51.09 | 48.2 | 48.74 | 48.74 | -2.59 (-5.05%) | 5,540,294 |
| 21 Nov 2017 | CNY | 50.9 | 53.87 | 46.4 | 51.33 | 51.33 | +1.18 (+2.35%) | 8,599,705 |
| 20 Nov 2017 | CNY | 51.52 | 54 | 49.32 | 50.15 | 50.15 | -4.65 (-8.49%) | 7,278,413 |
| 17 Nov 2017 | CNY | 58 | 58.99 | 54.8 | 54.8 | 54.8 | -6.09 (-10.00%) | 7,814,293 |
