| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 28.41 | 28.5 | 28.03 | 28.23 | 28.23 | +0.12 (+0.43%) | 330,900 |
| 22 Jan 2018 | CNY | 28.18 | 28.49 | 27.3 | 28.11 | 28.11 | -0.15 (-0.53%) | 419,192 |
| 19 Jan 2018 | CNY | 28.84 | 28.97 | 28.08 | 28.26 | 28.26 | -0.57 (-1.98%) | 521,800 |
| 18 Jan 2018 | CNY | 28.5 | 28.86 | 28.25 | 28.83 | 28.83 | +0.52 (+1.84%) | 701,600 |
| 17 Jan 2018 | CNY | 27.52 | 28.4 | 27.52 | 28.31 | 28.31 | +0.63 (+2.28%) | 586,300 |
| 16 Jan 2018 | CNY | 27.05 | 27.98 | 27 | 27.68 | 27.68 | +0.59 (+2.18%) | 329,900 |
| 15 Jan 2018 | CNY | 28.05 | 28.23 | 26.7 | 27.09 | 27.09 | -1.18 (-4.17%) | 430,600 |
| 12 Jan 2018 | CNY | 28.26 | 28.69 | 28.21 | 28.27 | 28.27 | -0.22 (-0.77%) | 581,392 |
| 11 Jan 2018 | CNY | 27.4 | 28.79 | 27.3 | 28.49 | 28.49 | +1.19 (+4.36%) | 1,107,900 |
| 10 Jan 2018 | CNY | 27.96 | 28.04 | 27.01 | 27.3 | 27.3 | -0.6 (-2.15%) | 422,700 |
| 9 Jan 2018 | CNY | 27.91 | 28.02 | 27.64 | 27.9 | 27.9 | 0.0 (0.0%) | 328,978 |
| 8 Jan 2018 | CNY | 28.1 | 28.11 | 27.5 | 27.9 | 27.9 | -0.21 (-0.75%) | 408,800 |
| 5 Jan 2018 | CNY | 28.17 | 28.36 | 27.9 | 28.11 | 28.11 | -0.08 (-0.28%) | 436,900 |
| 4 Jan 2018 | CNY | 28.12 | 28.29 | 27.92 | 28.19 | 28.19 | +0.07 (+0.25%) | 431,192 |
| 3 Jan 2018 | CNY | 28.23 | 28.23 | 27.71 | 28.12 | 28.12 | 0.0 (0.0%) | 369,900 |
| 2 Jan 2018 | CNY | 28.2 | 28.3 | 28 | 28.12 | 28.12 | -0.04 (-0.14%) | 566,800 |
| 29 Dec 2017 | CNY | 27.98 | 28.24 | 27.79 | 28.16 | 28.16 | +0.31 (+1.11%) | 591,100 |
| 28 Dec 2017 | CNY | 27.45 | 28.1 | 27.42 | 27.85 | 27.85 | +0.18 (+0.65%) | 589,392 |
| 27 Dec 2017 | CNY | 27.62 | 27.88 | 27.41 | 27.67 | 27.67 | +0.06 (+0.22%) | 518,392 |
| 26 Dec 2017 | CNY | 26.91 | 27.77 | 26.66 | 27.61 | 27.61 | +0.72 (+2.68%) | 616,500 |
| 25 Dec 2017 | CNY | 27.68 | 27.68 | 26.52 | 26.89 | 26.89 | -0.55 (-2.00%) | 419,300 |
| 22 Dec 2017 | CNY | 27.6 | 27.78 | 27.11 | 27.44 | 27.44 | -0.03 (-0.11%) | 192,400 |
| 21 Dec 2017 | CNY | 27.7 | 27.93 | 26.73 | 27.47 | 27.47 | -0.25 (-0.90%) | 358,700 |
| 20 Dec 2017 | CNY | 28.36 | 28.47 | 27.45 | 27.72 | 27.72 | -0.63 (-2.22%) | 527,700 |
| 19 Dec 2017 | CNY | 28.99 | 29.05 | 28.29 | 28.35 | 28.35 | -0.55 (-1.90%) | 1,104,900 |
| 18 Dec 2017 | CNY | 27.95 | 28.95 | 27.72 | 28.9 | 28.9 | +1.04 (+3.73%) | 939,800 |
| 15 Dec 2017 | CNY | 27.91 | 28.01 | 27.3 | 27.86 | 27.86 | -0.25 (-0.89%) | 445,700 |
| 14 Dec 2017 | CNY | 28.16 | 28.64 | 27.9 | 28.11 | 28.11 | -0.63 (-2.19%) | 657,600 |
| 13 Dec 2017 | CNY | 27.99 | 28.79 | 27.72 | 28.74 | 28.74 | +0.82 (+2.94%) | 1,096,629 |
| 12 Dec 2017 | CNY | 28.19 | 28.19 | 27.55 | 27.92 | 27.92 | -0.38 (-1.34%) | 461,100 |
