| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 35.4 | 35.57 | 34.45 | 35.06 | 35.06 | -1.03 (-2.85%) | 968,574 |
| 19 Jan 2018 | CNY | 36.6 | 38.5 | 35.62 | 36.09 | 36.09 | +0.42 (+1.18%) | 1,579,200 |
| 18 Jan 2018 | CNY | 35.15 | 35.85 | 34.83 | 35.67 | 35.67 | +0.46 (+1.31%) | 936,709 |
| 17 Jan 2018 | CNY | 34.7 | 35.54 | 34.21 | 35.21 | 35.21 | +0.25 (+0.72%) | 984,109 |
| 16 Jan 2018 | CNY | 33.8 | 35.28 | 33.8 | 34.96 | 34.96 | +0.83 (+2.43%) | 1,123,509 |
| 15 Jan 2018 | CNY | 36.47 | 36.47 | 33.99 | 34.13 | 34.13 | -2.41 (-6.60%) | 1,350,700 |
| 12 Jan 2018 | CNY | 36.78 | 37.2 | 36.24 | 36.54 | 36.54 | -0.47 (-1.27%) | 934,409 |
| 11 Jan 2018 | CNY | 36.27 | 37.48 | 35.84 | 37.01 | 37.01 | +0.62 (+1.70%) | 1,486,550 |
| 10 Jan 2018 | CNY | 36.25 | 36.9 | 35.82 | 36.39 | 36.39 | -0.34 (-0.93%) | 1,150,400 |
| 9 Jan 2018 | CNY | 37.07 | 37.19 | 36.53 | 36.73 | 36.73 | -0.34 (-0.92%) | 1,116,000 |
| 8 Jan 2018 | CNY | 36.32 | 37.19 | 35.7 | 37.07 | 37.07 | +0.4 (+1.09%) | 1,732,400 |
| 5 Jan 2018 | CNY | 36.72 | 37.59 | 36.62 | 36.67 | 36.67 | -1.17 (-3.09%) | 2,210,100 |
| 4 Jan 2018 | CNY | 36.73 | 39.6 | 36.4 | 37.84 | 37.84 | +1.12 (+3.05%) | 3,189,400 |
| 3 Jan 2018 | CNY | 36.25 | 37.25 | 36 | 36.72 | 36.72 | +0.12 (+0.33%) | 2,249,845 |
| 2 Jan 2018 | CNY | 36.3 | 37.19 | 36.16 | 36.6 | 36.6 | +0.13 (+0.36%) | 2,224,695 |
| 29 Dec 2017 | CNY | 39.6 | 39.86 | 36.09 | 36.47 | 36.47 | -2.59 (-6.63%) | 3,564,845 |
| 28 Dec 2017 | CNY | 40.68 | 41.88 | 38.21 | 39.06 | 39.06 | +5.49 (+16.35%) | 5,159,990 |
| 25 Dec 2017 | CNY | 33.39 | 33.78 | 32.62 | 33.57 | 33.57 | +0.04 (+0.12%) | 370,701 |
| 22 Dec 2017 | CNY | 33.31 | 34.16 | 33.31 | 33.53 | 33.53 | -0.05 (-0.15%) | 385,717 |
| 21 Dec 2017 | CNY | 33.01 | 33.77 | 32.51 | 33.58 | 33.58 | +0.47 (+1.42%) | 505,600 |
| 20 Dec 2017 | CNY | 34.1 | 34.27 | 33 | 33.11 | 33.11 | -0.85 (-2.50%) | 379,800 |
| 19 Dec 2017 | CNY | 33.6 | 34.15 | 33.38 | 33.96 | 33.96 | +0.65 (+1.95%) | 356,100 |
| 18 Dec 2017 | CNY | 33.91 | 34.15 | 33.2 | 33.31 | 33.31 | -0.56 (-1.65%) | 239,617 |
| 15 Dec 2017 | CNY | 33.81 | 34.28 | 33.44 | 33.87 | 33.87 | -0.26 (-0.76%) | 350,700 |
| 14 Dec 2017 | CNY | 34 | 34.18 | 33.63 | 34.13 | 34.13 | +0.08 (+0.23%) | 247,400 |
| 13 Dec 2017 | CNY | 33.12 | 34.2 | 33.12 | 34.05 | 34.05 | +0.61 (+1.82%) | 307,517 |
| 12 Dec 2017 | CNY | 33.71 | 34.33 | 33.01 | 33.44 | 33.44 | -0.75 (-2.19%) | 399,500 |
| 11 Dec 2017 | CNY | 33.51 | 34.97 | 33.51 | 34.19 | 34.19 | +0.58 (+1.73%) | 523,776 |
| 8 Dec 2017 | CNY | 32.89 | 33.78 | 32.72 | 33.61 | 33.61 | +0.77 (+2.34%) | 511,900 |
| 7 Dec 2017 | CNY | 32.7 | 33.27 | 32.7 | 32.84 | 32.84 | +0.11 (+0.34%) | 347,400 |
