| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 24.6319 | 25.5385 | 24.3022 | 25.4176 | 25.4176 | +0.907 (+3.70%) | 2,373,924 |
| 22 Jan 2018 | CNY | 24.8517 | 25.0165 | 24.2912 | 24.511 | 24.511 | -0.302 (-1.22%) | 1,917,380 |
| 19 Jan 2018 | CNY | 23.8956 | 24.8517 | 23.7637 | 24.8132 | 24.8132 | +0.874 (+3.65%) | 1,771,982 |
| 18 Jan 2018 | CNY | 23.7912 | 24.1813 | 23.7528 | 23.9396 | 23.9396 | +0.005 (+0.02%) | 664,460 |
| 17 Jan 2018 | CNY | 24.1209 | 24.1209 | 23.4451 | 23.9341 | 23.9341 | 0.0 (0.0%) | 1,570,583 |
| 16 Jan 2018 | CNY | 23.7637 | 24.3407 | 23.7637 | 23.9341 | 23.9341 | +0.011 (+0.05%) | 1,666,315 |
| 15 Jan 2018 | CNY | 24.2198 | 24.3132 | 23.8791 | 23.9231 | 23.9231 | -0.247 (-1.02%) | 1,018,573 |
| 12 Jan 2018 | CNY | 24.0714 | 24.4396 | 23.7692 | 24.1703 | 24.1703 | +0.099 (+0.41%) | 1,956,678 |
| 11 Jan 2018 | CNY | 23.9176 | 24.4451 | 23.8462 | 24.0714 | 24.0714 | -0.088 (-0.36%) | 1,473,013 |
| 10 Jan 2018 | CNY | 24.7308 | 24.7802 | 23.956 | 24.1593 | 24.1593 | -0.659 (-2.66%) | 3,488,940 |
| 9 Jan 2018 | CNY | 24.8462 | 25.0275 | 24.6429 | 24.8187 | 24.8187 | -0.132 (-0.53%) | 1,189,548 |
| 8 Jan 2018 | CNY | 25.0934 | 25.2692 | 24.6209 | 24.9506 | 24.9506 | +0.115 (+0.46%) | 1,980,272 |
| 5 Jan 2018 | CNY | 24.8901 | 24.8901 | 24.522 | 24.8352 | 24.8352 | -0.027 (-0.11%) | 1,361,707 |
| 4 Jan 2018 | CNY | 24.7692 | 25.522 | 24.4121 | 24.8626 | 24.8626 | -0.126 (-0.51%) | 1,677,858 |
| 3 Jan 2018 | CNY | 25.0275 | 25.8187 | 24.8407 | 24.989 | 24.989 | +0.005 (+0.02%) | 2,367,092 |
| 2 Jan 2018 | CNY | 24.9451 | 25.1099 | 24.6923 | 24.9835 | 24.9835 | -0.005 (-0.02%) | 1,021,360 |
| 29 Dec 2017 | CNY | 24.1813 | 25.033 | 24 | 24.989 | 24.989 | +0.808 (+3.34%) | 1,664,031 |
| 28 Dec 2017 | CNY | 24.1813 | 24.4506 | 24.0275 | 24.1813 | 24.1813 | -0.082 (-0.34%) | 1,707,524 |
| 27 Dec 2017 | CNY | 24.6703 | 24.9396 | 23.956 | 24.2637 | 24.2637 | -0.484 (-1.95%) | 2,333,447 |
| 26 Dec 2017 | CNY | 25.1923 | 26.044 | 24.0659 | 24.7473 | 24.7473 | -0.319 (-1.27%) | 4,288,786 |
| 25 Dec 2017 | CNY | 23.989 | 25.2363 | 23.989 | 25.0659 | 25.0659 | +1.06 (+4.42%) | 1,920,407 |
| 22 Dec 2017 | CNY | 24.9396 | 25.2473 | 23.9725 | 24.0055 | 24.0055 | -0.962 (-3.85%) | 1,924,733 |
| 21 Dec 2017 | CNY | 24.6923 | 25.2033 | 24.489 | 24.967 | 24.967 | +0.247 (+1.00%) | 1,151,792 |
| 20 Dec 2017 | CNY | 24.5055 | 24.8901 | 24.1703 | 24.7198 | 24.7198 | -0.033 (-0.13%) | 1,796,438 |
| 19 Dec 2017 | CNY | 25.1813 | 25.3297 | 24.544 | 24.7528 | 24.7528 | -0.198 (-0.79%) | 2,033,202 |
| 18 Dec 2017 | CNY | 23.967 | 24.978 | 23.967 | 24.9506 | 24.9506 | +0.984 (+4.10%) | 2,835,590 |
| 15 Dec 2017 | CNY | 24.3571 | 24.7253 | 23.6319 | 23.967 | 23.967 | -0.396 (-1.62%) | 1,534,485 |
| 14 Dec 2017 | CNY | 23.8352 | 24.4506 | 23.4231 | 24.3626 | 24.3626 | +0.467 (+1.95%) | 2,404,776 |
| 13 Dec 2017 | CNY | 23.9231 | 24.1703 | 23.4396 | 23.8956 | 23.8956 | -0.05 (-0.21%) | 1,609,984 |
| 12 Dec 2017 | CNY | 24.3846 | 24.4451 | 23.8077 | 23.9451 | 23.9451 | -0.231 (-0.95%) | 1,171,959 |
