| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | CNY | 27.551 | 28 | 27.3061 | 27.4796 | 27.4796 | -0.076 (-0.28%) | 3,384,727 |
| 4 Jan 2018 | CNY | 26.3878 | 27.6225 | 26.2194 | 27.5561 | 27.5561 | +1.214 (+4.61%) | 3,605,994 |
| 3 Jan 2018 | CNY | 26.5357 | 26.7347 | 26.102 | 26.3418 | 26.3418 | -0.26 (-0.98%) | 3,299,940 |
| 2 Jan 2018 | CNY | 26.5306 | 27.1327 | 26.3776 | 26.602 | 26.602 | +0.235 (+0.89%) | 3,101,533 |
| 29 Dec 2017 | CNY | 26.5255 | 26.6531 | 26.1429 | 26.3674 | 26.3674 | -0.061 (-0.23%) | 985,431 |
| 28 Dec 2017 | CNY | 26.4388 | 26.7092 | 26.1225 | 26.4286 | 26.4286 | +0.005 (+0.02%) | 1,648,589 |
| 27 Dec 2017 | CNY | 27.1429 | 27.2704 | 25.9745 | 26.4235 | 26.4235 | -0.735 (-2.71%) | 2,121,282 |
| 26 Dec 2017 | CNY | 26.9796 | 27.551 | 26.9337 | 27.1582 | 27.1582 | +0.179 (+0.66%) | 2,503,749 |
| 25 Dec 2017 | CNY | 27.6531 | 27.898 | 26.8469 | 26.9796 | 26.9796 | -0.725 (-2.62%) | 1,926,148 |
| 22 Dec 2017 | CNY | 27.5918 | 27.9541 | 27.4235 | 27.7041 | 27.7041 | +0.112 (+0.41%) | 1,407,958 |
| 21 Dec 2017 | CNY | 27.0408 | 28.3112 | 26.8776 | 27.5918 | 27.5918 | +0.561 (+2.08%) | 2,921,215 |
| 20 Dec 2017 | CNY | 26.7857 | 27.2296 | 26.6327 | 27.0306 | 27.0306 | -0.025 (-0.09%) | 1,930,666 |
| 19 Dec 2017 | CNY | 25.9184 | 27.3929 | 25.7755 | 27.0561 | 27.0561 | +1.158 (+4.47%) | 4,055,153 |
| 18 Dec 2017 | CNY | 25.8163 | 26.6837 | 25.5306 | 25.898 | 25.898 | 0.0 (0.0%) | 1,870,855 |
| 15 Dec 2017 | CNY | 26.0204 | 26.7857 | 25.7653 | 25.898 | 25.898 | +0.138 (+0.53%) | 2,737,394 |
| 14 Dec 2017 | CNY | 25.2449 | 26.1633 | 24.9133 | 25.7602 | 25.7602 | +0.663 (+2.64%) | 2,565,191 |
| 13 Dec 2017 | CNY | 24.7449 | 25.1837 | 24.5408 | 25.0969 | 25.0969 | +0.459 (+1.86%) | 1,504,788 |
| 12 Dec 2017 | CNY | 25.4592 | 25.7092 | 24.5918 | 24.6378 | 24.6378 | -0.847 (-3.32%) | 2,068,970 |
| 11 Dec 2017 | CNY | 24.8725 | 25.5612 | 24.75 | 25.4847 | 25.4847 | +0.806 (+3.27%) | 1,656,686 |
| 8 Dec 2017 | CNY | 24.6378 | 24.9388 | 24.301 | 24.6786 | 24.6786 | +0.189 (+0.77%) | 1,979,750 |
| 7 Dec 2017 | CNY | 24.6684 | 24.898 | 24.4898 | 24.4898 | 24.4898 | -0.173 (-0.70%) | 881,678 |
| 6 Dec 2017 | CNY | 24.5459 | 24.8469 | 23.9949 | 24.6633 | 24.6633 | +0.189 (+0.77%) | 1,302,216 |
| 5 Dec 2017 | CNY | 24.5153 | 24.9898 | 24.2857 | 24.4745 | 24.4745 | -0.071 (-0.29%) | 1,394,287 |
| 4 Dec 2017 | CNY | 25.7602 | 25.7602 | 24.4949 | 24.5459 | 24.5459 | -1.26 (-4.88%) | 2,082,390 |
| 1 Dec 2017 | CNY | 24.9898 | 25.9082 | 24.9898 | 25.8061 | 25.8061 | +0.602 (+2.39%) | 1,211,838 |
| 30 Nov 2017 | CNY | 25.6378 | 25.8061 | 25.1071 | 25.2041 | 25.2041 | -0.286 (-1.12%) | 1,229,704 |
| 29 Nov 2017 | CNY | 25.8163 | 25.9898 | 25.3469 | 25.4898 | 25.4898 | -0.204 (-0.79%) | 1,216,101 |
| 28 Nov 2017 | CNY | 24.7398 | 25.7041 | 24.6174 | 25.6939 | 25.6939 | +1.077 (+4.37%) | 1,717,465 |
| 27 Nov 2017 | CNY | 25.1071 | 25.5 | 24.4898 | 24.6174 | 24.6174 | -0.566 (-2.25%) | 1,559,607 |
| 24 Nov 2017 | CNY | 24.699 | 25.75 | 24.699 | 25.1837 | 25.1837 | -0.061 (-0.24%) | 1,845,132 |
