| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2018 | CNY | 12.14 | 12.35 | 11.95 | 12.23 | 12.23 | +0.25 (+2.09%) | 27,729,665 |
| 9 Feb 2018 | CNY | 12.85 | 12.85 | 11.92 | 11.98 | 11.98 | -1.26 (-9.52%) | 49,370,639 |
| 8 Feb 2018 | CNY | 13.24 | 13.48 | 13.02 | 13.24 | 13.24 | -0.05 (-0.38%) | 31,029,858 |
| 7 Feb 2018 | CNY | 13.55 | 13.71 | 12.89 | 13.29 | 13.29 | +0.07 (+0.53%) | 39,098,685 |
| 6 Feb 2018 | CNY | 14.35 | 14.54 | 13.22 | 13.22 | 13.22 | -1.47 (-10.01%) | 61,546,379 |
| 5 Feb 2018 | CNY | 14.24 | 14.8 | 14.24 | 14.69 | 14.69 | +0.18 (+1.24%) | 32,982,257 |
| 2 Feb 2018 | CNY | 14.2 | 14.59 | 14.05 | 14.51 | 14.51 | +0.13 (+0.90%) | 35,800,575 |
| 1 Feb 2018 | CNY | 15.08 | 15.15 | 14.15 | 14.38 | 14.38 | -0.63 (-4.20%) | 59,427,696 |
| 31 Jan 2018 | CNY | 15.26 | 15.67 | 14.92 | 15.01 | 15.01 | -0.42 (-2.72%) | 76,391,270 |
| 30 Jan 2018 | CNY | 14.89 | 15.53 | 14.81 | 15.43 | 15.43 | +0.47 (+3.14%) | 70,504,900 |
| 29 Jan 2018 | CNY | 15.21 | 15.37 | 14.91 | 14.96 | 14.96 | -0.13 (-0.86%) | 46,460,273 |
| 26 Jan 2018 | CNY | 14.99 | 15.22 | 14.83 | 15.09 | 15.09 | +0.01 (+0.07%) | 45,532,611 |
| 25 Jan 2018 | CNY | 14.74 | 15.28 | 14.63 | 15.08 | 15.08 | +0.35 (+2.38%) | 69,747,980 |
| 24 Jan 2018 | CNY | 14.92 | 14.97 | 14.54 | 14.73 | 14.73 | -0.17 (-1.14%) | 36,698,186 |
| 23 Jan 2018 | CNY | 15 | 15.14 | 14.73 | 14.9 | 14.9 | -0.1 (-0.67%) | 32,949,495 |
| 22 Jan 2018 | CNY | 14.79 | 15.13 | 14.66 | 15 | 15 | +0.34 (+2.32%) | 47,148,098 |
| 19 Jan 2018 | CNY | 14.88 | 15 | 14.61 | 14.66 | 14.66 | -0.2 (-1.35%) | 40,526,502 |
| 18 Jan 2018 | CNY | 14.25 | 14.95 | 14.22 | 14.86 | 14.86 | +0.6 (+4.21%) | 54,892,910 |
| 17 Jan 2018 | CNY | 14.37 | 14.37 | 14.04 | 14.26 | 14.26 | -0.19 (-1.31%) | 29,208,309 |
| 16 Jan 2018 | CNY | 14.19 | 14.47 | 14.02 | 14.45 | 14.45 | +0.3 (+2.12%) | 39,843,508 |
| 15 Jan 2018 | CNY | 14.55 | 14.7 | 14.01 | 14.15 | 14.15 | -0.71 (-4.78%) | 41,452,126 |
| 12 Jan 2018 | CNY | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.0 (0.0%) | 0 |
| 11 Jan 2018 | CNY | 14.78 | 15.07 | 14.71 | 14.86 | 14.86 | 0.0 (0.0%) | 32,241,274 |
| 10 Jan 2018 | CNY | 14.97 | 15.15 | 14.63 | 14.86 | 14.86 | -0.16 (-1.07%) | 45,475,006 |
| 9 Jan 2018 | CNY | 15.19 | 15.37 | 14.86 | 15.02 | 15.02 | -0.15 (-0.99%) | 52,657,006 |
| 8 Jan 2018 | CNY | 14.65 | 15.27 | 14.64 | 15.17 | 15.17 | +0.49 (+3.34%) | 68,084,287 |
| 5 Jan 2018 | CNY | 14.73 | 14.93 | 14.5 | 14.68 | 14.68 | -0.02 (-0.14%) | 58,755,695 |
| 4 Jan 2018 | CNY | 14.05 | 14.87 | 13.96 | 14.7 | 14.7 | +0.6 (+4.26%) | 83,872,744 |
| 3 Jan 2018 | CNY | 14.03 | 14.32 | 14.01 | 14.1 | 14.1 | -0.03 (-0.21%) | 48,293,790 |
| 2 Jan 2018 | CNY | 13.33 | 14.19 | 13.33 | 14.13 | 14.13 | +0.82 (+6.16%) | 60,742,452 |
