| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | CNY | 33.0769 | 33.2308 | 32.3846 | 32.6692 | 32.6692 | -0.623 (-1.87%) | 2,321,723 |
| 3 Jan 2018 | CNY | 33.4846 | 33.8385 | 32.8154 | 33.2923 | 33.2923 | +0.246 (+0.74%) | 3,490,788 |
| 2 Jan 2018 | CNY | 33.0769 | 33.2231 | 32.4231 | 33.0462 | 33.0462 | -0.2 (-0.60%) | 2,434,030 |
| 29 Dec 2017 | CNY | 32.2308 | 33.4615 | 32.1769 | 33.2462 | 33.2462 | +1.285 (+4.02%) | 3,600,260 |
| 28 Dec 2017 | CNY | 31.6154 | 32.5462 | 30.9385 | 31.9615 | 31.9615 | -0.085 (-0.26%) | 2,036,815 |
| 27 Dec 2017 | CNY | 31.8077 | 33.5385 | 31.5077 | 32.0462 | 32.0462 | +0.023 (+0.07%) | 2,970,090 |
| 26 Dec 2017 | CNY | 30.7692 | 32.2 | 30.7 | 32.0231 | 32.0231 | +1.123 (+3.63%) | 2,687,604 |
| 25 Dec 2017 | CNY | 31.3231 | 31.6769 | 30.5385 | 30.9 | 30.9 | -0.785 (-2.48%) | 1,874,941 |
| 22 Dec 2017 | CNY | 31.8539 | 32.1385 | 31.4923 | 31.6846 | 31.6846 | -0.592 (-1.84%) | 2,292,031 |
| 21 Dec 2017 | CNY | 31.1385 | 32.5846 | 30.8846 | 32.2769 | 32.2769 | +1.523 (+4.95%) | 3,467,124 |
| 20 Dec 2017 | CNY | 31.9385 | 31.9385 | 30.6154 | 30.7539 | 30.7539 | -1.077 (-3.38%) | 1,666,730 |
| 19 Dec 2017 | CNY | 31.6462 | 32.0385 | 31.5769 | 31.8308 | 31.8308 | +0.192 (+0.61%) | 1,415,529 |
| 18 Dec 2017 | CNY | 32.5154 | 32.5154 | 31.1539 | 31.6385 | 31.6385 | -0.892 (-2.74%) | 2,228,980 |
| 15 Dec 2017 | CNY | 32.3846 | 32.9846 | 32.1539 | 32.5308 | 32.5308 | -0.585 (-1.77%) | 2,211,518 |
| 14 Dec 2017 | CNY | 33.0385 | 34.2308 | 32.7 | 33.1154 | 33.1154 | +1.192 (+3.73%) | 4,263,411 |
| 13 Dec 2017 | CNY | 30.9308 | 32.1923 | 30.9308 | 31.9231 | 31.9231 | +0.946 (+3.05%) | 2,163,926 |
| 12 Dec 2017 | CNY | 32.3308 | 32.5154 | 30.9077 | 30.9769 | 30.9769 | -1.285 (-3.98%) | 2,024,187 |
| 11 Dec 2017 | CNY | 31.5231 | 34.1077 | 31.1615 | 32.2615 | 32.2615 | +0.5 (+1.57%) | 2,502,077 |
| 8 Dec 2017 | CNY | 30.5077 | 31.9846 | 30.5077 | 31.7615 | 31.7615 | +1.154 (+3.77%) | 2,875,698 |
| 7 Dec 2017 | CNY | 30.7846 | 31.0385 | 30.4539 | 30.6077 | 30.6077 | -0.469 (-1.51%) | 1,804,877 |
| 6 Dec 2017 | CNY | 30.4308 | 31.1154 | 29.9154 | 31.0769 | 31.0769 | +0.685 (+2.25%) | 2,994,852 |
| 5 Dec 2017 | CNY | 33.0769 | 33.3539 | 30.2539 | 30.3923 | 30.3923 | -3.223 (-9.59%) | 4,936,271 |
| 4 Dec 2017 | CNY | 35.3077 | 35.4539 | 33.6154 | 33.6154 | 33.6154 | -3.731 (-9.99%) | 3,848,595 |
| 1 Dec 2017 | CNY | 36.6077 | 37.3692 | 36.6077 | 37.3462 | 37.3462 | +0.646 (+1.76%) | 1,761,622 |
| 30 Nov 2017 | CNY | 36.4615 | 38.6462 | 36.2077 | 36.7 | 36.7 | +0.092 (+0.25%) | 2,099,294 |
| 29 Nov 2017 | CNY | 36.7615 | 37.5385 | 35.4615 | 36.6077 | 36.6077 | +0.031 (+0.08%) | 2,317,051 |
| 28 Nov 2017 | CNY | 36 | 36.7923 | 36 | 36.5769 | 36.5769 | +0.377 (+1.04%) | 1,905,315 |
| 27 Nov 2017 | CNY | 39.4231 | 39.6539 | 36.1077 | 36.2 | 36.2 | -3.623 (-9.10%) | 4,122,670 |
| 24 Nov 2017 | CNY | 39.7385 | 40.6769 | 39.1539 | 39.8231 | 39.8231 | -0.108 (-0.27%) | 2,756,977 |
| 23 Nov 2017 | CNY | 39.9231 | 41 | 38.9692 | 39.9308 | 39.9308 | -0.038 (-0.10%) | 3,613,093 |
