| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | CNY | 29.67 | 30.33 | 29.46 | 30.29 | 30.29 | +0.43 (+1.44%) | 1,928,539 |
| 8 Jan 2018 | CNY | 29.74 | 29.96 | 28.9 | 29.86 | 29.86 | -0.16 (-0.53%) | 1,947,567 |
| 5 Jan 2018 | CNY | 30.8 | 30.99 | 29.98 | 30.02 | 30.02 | -1.07 (-3.44%) | 1,833,074 |
| 4 Jan 2018 | CNY | 30.5 | 31.18 | 30.18 | 31.09 | 31.09 | +0.69 (+2.27%) | 1,887,120 |
| 3 Jan 2018 | CNY | 30.6 | 30.68 | 30.14 | 30.4 | 30.4 | -0.31 (-1.01%) | 1,554,272 |
| 2 Jan 2018 | CNY | 31.14 | 31.19 | 30.02 | 30.71 | 30.71 | +0.1 (+0.33%) | 1,713,883 |
| 29 Dec 2017 | CNY | 30.88 | 31.47 | 30.39 | 30.61 | 30.61 | -0.76 (-2.42%) | 2,526,074 |
| 28 Dec 2017 | CNY | 29.85 | 31.6 | 29.4 | 31.37 | 31.37 | +1.06 (+3.50%) | 3,648,664 |
| 27 Dec 2017 | CNY | 30.42 | 31.5 | 30.2 | 30.31 | 30.31 | -0.83 (-2.67%) | 4,557,492 |
| 26 Dec 2017 | CNY | 28.65 | 31.7 | 28.61 | 31.14 | 31.14 | +2.3 (+7.98%) | 5,699,430 |
| 25 Dec 2017 | CNY | 27.5 | 28.95 | 27.15 | 28.84 | 28.84 | +0.92 (+3.30%) | 1,916,856 |
| 22 Dec 2017 | CNY | 28.01 | 28.66 | 27.83 | 27.92 | 27.92 | -0.33 (-1.17%) | 1,327,612 |
| 21 Dec 2017 | CNY | 28.27 | 28.48 | 27.11 | 28.25 | 28.25 | +0.07 (+0.25%) | 1,582,141 |
| 20 Dec 2017 | CNY | 28.89 | 29.02 | 28.03 | 28.18 | 28.18 | -1.03 (-3.53%) | 2,104,346 |
| 19 Dec 2017 | CNY | 28.38 | 29.88 | 28.21 | 29.21 | 29.21 | +1.01 (+3.58%) | 2,948,764 |
| 18 Dec 2017 | CNY | 28.45 | 28.74 | 27.8 | 28.2 | 28.2 | -0.25 (-0.88%) | 1,385,883 |
| 15 Dec 2017 | CNY | 29.13 | 29.2 | 28.26 | 28.45 | 28.45 | -0.97 (-3.30%) | 2,017,170 |
| 14 Dec 2017 | CNY | 28.7 | 29.78 | 28 | 29.42 | 29.42 | +0.39 (+1.34%) | 2,594,405 |
| 13 Dec 2017 | CNY | 28.27 | 29.29 | 28.26 | 29.03 | 29.03 | +0.5 (+1.75%) | 2,154,905 |
| 12 Dec 2017 | CNY | 29.25 | 29.89 | 28.38 | 28.53 | 28.53 | -1.28 (-4.29%) | 2,941,302 |
| 11 Dec 2017 | CNY | 29.93 | 29.96 | 29.33 | 29.81 | 29.81 | -0.36 (-1.19%) | 3,556,181 |
| 8 Dec 2017 | CNY | 27.45 | 30.17 | 27.25 | 30.17 | 30.17 | +2.74 (+9.99%) | 4,214,754 |
| 7 Dec 2017 | CNY | 27.3 | 27.89 | 27.15 | 27.43 | 27.43 | -0.13 (-0.47%) | 1,548,559 |
| 6 Dec 2017 | CNY | 26.69 | 27.64 | 26.32 | 27.56 | 27.56 | +0.87 (+3.26%) | 2,033,979 |
| 5 Dec 2017 | CNY | 27.6 | 28.3 | 26 | 26.69 | 26.69 | -1.05 (-3.79%) | 2,109,517 |
| 4 Dec 2017 | CNY | 30.4 | 30.4 | 27.65 | 27.74 | 27.74 | -2.93 (-9.55%) | 2,705,336 |
| 1 Dec 2017 | CNY | 30.84 | 30.84 | 30.07 | 30.67 | 30.67 | -0.17 (-0.55%) | 1,458,214 |
| 30 Nov 2017 | CNY | 30.43 | 31.28 | 30.42 | 30.84 | 30.84 | +0.31 (+1.02%) | 1,906,559 |
| 29 Nov 2017 | CNY | 30.95 | 30.95 | 30.01 | 30.53 | 30.53 | -0.29 (-0.94%) | 1,690,507 |
| 28 Nov 2017 | CNY | 29.67 | 30.85 | 29.67 | 30.82 | 30.82 | +0.95 (+3.18%) | 1,739,907 |
