| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2018 | CNY | 11.36 | 11.65 | 10.96 | 11.1 | 11.1 | -0.22 (-1.94%) | 16,810,517 |
| 31 Jan 2018 | CNY | 11.8 | 11.8 | 11.3 | 11.32 | 11.32 | -0.52 (-4.39%) | 18,146,861 |
| 30 Jan 2018 | CNY | 11.8 | 11.94 | 11.71 | 11.84 | 11.84 | -0.02 (-0.17%) | 13,487,861 |
| 29 Jan 2018 | CNY | 12.15 | 12.29 | 11.81 | 11.86 | 11.86 | -0.25 (-2.06%) | 19,006,860 |
| 26 Jan 2018 | CNY | 11.97 | 12.42 | 11.85 | 12.11 | 12.11 | -0.02 (-0.16%) | 22,547,008 |
| 25 Jan 2018 | CNY | 11.8 | 12.58 | 11.72 | 12.13 | 12.13 | +0.1 (+0.83%) | 33,100,300 |
| 24 Jan 2018 | CNY | 11.76 | 12.5 | 11.76 | 12.03 | 12.03 | +0.29 (+2.47%) | 28,009,214 |
| 23 Jan 2018 | CNY | 11.81 | 12.01 | 11.71 | 11.74 | 11.74 | -0.08 (-0.68%) | 16,512,877 |
| 22 Jan 2018 | CNY | 11.88 | 12.04 | 11.67 | 11.82 | 11.82 | -0.33 (-2.72%) | 21,070,470 |
| 19 Jan 2018 | CNY | 12.21 | 12.6 | 12.12 | 12.15 | 12.15 | -0.27 (-2.17%) | 29,237,643 |
| 18 Jan 2018 | CNY | 11.97 | 12.68 | 11.51 | 12.42 | 12.42 | +0.24 (+1.97%) | 43,226,601 |
| 17 Jan 2018 | CNY | 12.4 | 12.98 | 12.1 | 12.18 | 12.18 | -0.22 (-1.77%) | 59,102,556 |
| 16 Jan 2018 | CNY | 11.15 | 12.4 | 11.05 | 12.4 | 12.4 | +1.13 (+10.03%) | 58,049,770 |
| 15 Jan 2018 | CNY | 11.76 | 11.81 | 11.15 | 11.27 | 11.27 | -0.64 (-5.37%) | 29,854,816 |
| 12 Jan 2018 | CNY | 12.14 | 12.28 | 11.85 | 11.91 | 11.91 | -0.18 (-1.49%) | 26,500,586 |
| 11 Jan 2018 | CNY | 12.14 | 12.16 | 11.82 | 12.09 | 12.09 | -0.11 (-0.90%) | 27,390,726 |
| 10 Jan 2018 | CNY | 12.68 | 12.83 | 11.91 | 12.2 | 12.2 | -0.63 (-4.91%) | 47,731,339 |
| 9 Jan 2018 | CNY | 12.95 | 13.08 | 12.76 | 12.83 | 12.83 | -0.16 (-1.23%) | 30,573,160 |
| 8 Jan 2018 | CNY | 12.9 | 13.29 | 12.73 | 12.99 | 12.99 | -0.08 (-0.61%) | 33,101,357 |
| 5 Jan 2018 | CNY | 13.02 | 13.4 | 13.01 | 13.07 | 13.07 | -0.13 (-0.98%) | 36,627,080 |
| 4 Jan 2018 | CNY | 13.16 | 13.6 | 13.05 | 13.2 | 13.2 | -0.56 (-4.07%) | 57,790,152 |
| 3 Jan 2018 | CNY | 13.36 | 14.38 | 12.68 | 13.76 | 13.76 | +0.08 (+0.58%) | 83,948,873 |
| 2 Jan 2018 | CNY | 13.6 | 14.36 | 13.34 | 13.68 | 13.68 | -0.17 (-1.23%) | 71,839,030 |
| 29 Dec 2017 | CNY | 15.35 | 15.38 | 13.7 | 13.85 | 13.85 | -1.37 (-9.00%) | 106,328,857 |
| 28 Dec 2017 | CNY | 14.44 | 15.22 | 14.21 | 15.22 | 15.22 | +1.38 (+9.97%) | 118,409,009 |
| 27 Dec 2017 | CNY | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | +1.26 (+10.02%) | 33,856,906 |
| 26 Dec 2017 | CNY | 10.65 | 12.58 | 10.3 | 12.58 | 12.58 | +1.14 (+9.97%) | 63,465,985 |
| 25 Dec 2017 | CNY | 11 | 13.15 | 10.6 | 11.44 | 11.44 | 0.0 (0.0%) | 60,349,457 |
