| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2018 | CNY | 102 | 103.85 | 97 | 97.82 | 75.2462 | -2.18 (-2.18%) | 21,231,111 |
| 31 Jan 2018 | CNY | 92.5 | 102 | 92.5 | 100 | 76.9231 | +6.98 (+7.50%) | 24,345,782 |
| 30 Jan 2018 | CNY | 100 | 100.95 | 92.8 | 93.02 | 71.5538 | -8.96 (-8.79%) | 27,270,867 |
| 29 Jan 2018 | CNY | 98.68 | 103.34 | 96.55 | 101.98 | 78.4462 | +5.03 (+5.19%) | 23,565,301 |
| 26 Jan 2018 | CNY | 92.77 | 99.68 | 92.33 | 96.95 | 74.5769 | +3.13 (+3.34%) | 22,532,395 |
| 25 Jan 2018 | CNY | 92.5 | 95.12 | 92.45 | 93.82 | 72.1692 | +0.35 (+0.37%) | 16,229,649 |
| 24 Jan 2018 | CNY | 92.48 | 94.94 | 90.6 | 93.47 | 71.9 | +0.92 (+0.99%) | 19,649,787 |
| 23 Jan 2018 | CNY | 93 | 93.97 | 90.3 | 92.55 | 71.1923 | +5.41 (+6.21%) | 27,269,987 |
| 22 Jan 2018 | CNY | 87 | 87.88 | 84.71 | 87.14 | 67.0308 | +1.15 (+1.34%) | 11,904,423 |
| 19 Jan 2018 | CNY | 82.75 | 87.25 | 82.75 | 85.99 | 66.1462 | +2.25 (+2.69%) | 14,301,320 |
| 18 Jan 2018 | CNY | 83.64 | 85.5 | 83 | 83.74 | 64.4154 | +0.08 (+0.10%) | 9,970,256 |
| 17 Jan 2018 | CNY | 88.61 | 88.61 | 80.57 | 83.66 | 64.3538 | -4.73 (-5.35%) | 22,318,866 |
| 16 Jan 2018 | CNY | 85.9 | 88.89 | 85.5 | 88.39 | 67.9923 | +2.17 (+2.52%) | 14,174,078 |
| 15 Jan 2018 | CNY | 92 | 92.92 | 86.19 | 86.22 | 66.3231 | -5.4 (-5.89%) | 22,542,694 |
| 12 Jan 2018 | CNY | 94 | 94.02 | 91.32 | 91.62 | 70.4769 | -2.61 (-2.77%) | 10,353,383 |
| 11 Jan 2018 | CNY | 95.49 | 97.56 | 92.41 | 94.23 | 72.4846 | +1.92 (+2.08%) | 17,928,329 |
| 10 Jan 2018 | CNY | 92.2 | 93.73 | 90.1 | 92.31 | 71.0077 | -0.65 (-0.70%) | 13,833,656 |
| 9 Jan 2018 | CNY | 94.3 | 96 | 91.8 | 92.96 | 71.5077 | -1.22 (-1.30%) | 14,293,721 |
| 8 Jan 2018 | CNY | 90.95 | 95 | 90.95 | 94.18 | 72.4462 | +3.23 (+3.55%) | 20,590,793 |
| 5 Jan 2018 | CNY | 89.61 | 93.01 | 89.05 | 90.95 | 69.9615 | +1.16 (+1.29%) | 22,690,516 |
| 4 Jan 2018 | CNY | 87.21 | 91.7 | 87.21 | 89.79 | 69.0692 | +2.62 (+3.01%) | 26,486,007 |
| 3 Jan 2018 | CNY | 81.6 | 89 | 81.4 | 87.17 | 67.0538 | +6.2 (+7.66%) | 30,755,056 |
| 2 Jan 2018 | CNY | 80.03 | 81.49 | 79.05 | 80.97 | 62.2846 | +0.74 (+0.92%) | 9,699,770 |
| 29 Dec 2017 | CNY | 80.02 | 80.89 | 78.5 | 80.23 | 61.7154 | -0.9 (-1.11%) | 11,894,474 |
| 28 Dec 2017 | CNY | 80.11 | 82.1 | 79.71 | 81.13 | 62.4077 | -0.68 (-0.83%) | 12,493,747 |
| 27 Dec 2017 | CNY | 81.33 | 83.17 | 81 | 81.81 | 62.9308 | +0.47 (+0.58%) | 14,322,957 |
| 26 Dec 2017 | CNY | 82 | 82.69 | 80.5 | 81.34 | 62.5692 | -1.03 (-1.25%) | 10,362,406 |
| 25 Dec 2017 | CNY | 81.5 | 84.35 | 81.5 | 82.37 | 63.3615 | +0.64 (+0.78%) | 14,917,655 |
| 22 Dec 2017 | CNY | 81.65 | 83.19 | 81.19 | 81.73 | 62.8692 | -0.44 (-0.54%) | 12,462,056 |
| 21 Dec 2017 | CNY | 79.37 | 83.07 | 78.51 | 82.17 | 63.2077 | +2.97 (+3.75%) | 20,522,519 |
