| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2018 | CNY | 15.05 | 15.4 | 12.97 | 13.12 | 13.12 | -1.21 (-8.44%) | 10,697,006 |
| 31 Jan 2018 | CNY | 14.37 | 14.39 | 13.99 | 14.33 | 14.33 | 0.0 (0.0%) | 2,337,569 |
| 30 Jan 2018 | CNY | 13.79 | 14.37 | 13.64 | 14.33 | 14.33 | +0.53 (+3.84%) | 1,589,462 |
| 29 Jan 2018 | CNY | 14.15 | 14.25 | 13.6 | 13.8 | 13.8 | -0.26 (-1.85%) | 1,251,096 |
| 26 Jan 2018 | CNY | 14.12 | 14.15 | 13.9 | 14.06 | 14.06 | -0.12 (-0.85%) | 1,244,400 |
| 25 Jan 2018 | CNY | 14.3 | 14.55 | 14.18 | 14.18 | 14.18 | -0.16 (-1.12%) | 2,232,513 |
| 24 Jan 2018 | CNY | 13.9 | 14.38 | 13.78 | 14.34 | 14.34 | +0.43 (+3.09%) | 2,551,959 |
| 23 Jan 2018 | CNY | 13.44 | 13.95 | 13.44 | 13.91 | 13.91 | +0.33 (+2.43%) | 2,000,922 |
| 22 Jan 2018 | CNY | 13.45 | 13.65 | 13.05 | 13.58 | 13.58 | +0.17 (+1.27%) | 1,714,773 |
| 19 Jan 2018 | CNY | 13.23 | 13.55 | 13.14 | 13.41 | 13.41 | +0.18 (+1.36%) | 1,536,294 |
| 18 Jan 2018 | CNY | 13.35 | 13.42 | 13.17 | 13.23 | 13.23 | -0.11 (-0.82%) | 1,102,771 |
| 17 Jan 2018 | CNY | 13.36 | 13.39 | 13.01 | 13.34 | 13.34 | 0.0 (0.0%) | 1,670,968 |
| 16 Jan 2018 | CNY | 13.29 | 13.6 | 13.29 | 13.34 | 13.34 | -0.18 (-1.33%) | 1,696,932 |
| 15 Jan 2018 | CNY | 14.32 | 14.32 | 13.13 | 13.52 | 13.52 | -0.78 (-5.45%) | 2,342,328 |
| 12 Jan 2018 | CNY | 14.64 | 14.64 | 14.21 | 14.3 | 14.3 | -0.3 (-2.05%) | 1,507,989 |
| 11 Jan 2018 | CNY | 14.48 | 14.65 | 14.31 | 14.6 | 14.6 | +0.13 (+0.90%) | 1,234,042 |
| 10 Jan 2018 | CNY | 14.59 | 14.71 | 14.34 | 14.47 | 14.47 | -0.16 (-1.09%) | 1,240,504 |
| 9 Jan 2018 | CNY | 14.51 | 14.73 | 14.41 | 14.63 | 14.63 | +0.04 (+0.27%) | 1,004,977 |
| 8 Jan 2018 | CNY | 14.73 | 14.86 | 14.53 | 14.59 | 14.59 | -0.28 (-1.88%) | 1,055,100 |
| 5 Jan 2018 | CNY | 14.65 | 14.98 | 14.61 | 14.87 | 14.87 | +0.22 (+1.50%) | 1,493,069 |
| 4 Jan 2018 | CNY | 14.78 | 14.82 | 14.62 | 14.65 | 14.65 | -0.13 (-0.88%) | 1,164,072 |
| 3 Jan 2018 | CNY | 14.35 | 14.84 | 14.33 | 14.78 | 14.78 | +0.32 (+2.21%) | 1,692,432 |
| 2 Jan 2018 | CNY | 14.6 | 14.6 | 14.33 | 14.46 | 14.46 | -0.04 (-0.28%) | 1,070,395 |
| 29 Dec 2017 | CNY | 14.48 | 14.63 | 14.38 | 14.5 | 14.5 | +0.02 (+0.14%) | 1,476,773 |
| 28 Dec 2017 | CNY | 14.29 | 14.5 | 14.17 | 14.48 | 14.48 | +0.27 (+1.90%) | 1,890,602 |
| 27 Dec 2017 | CNY | 14.23 | 14.3 | 14.11 | 14.21 | 14.21 | +0.02 (+0.14%) | 1,164,700 |
| 26 Dec 2017 | CNY | 14.21 | 14.35 | 14.12 | 14.19 | 14.19 | +0.06 (+0.42%) | 1,436,172 |
| 25 Dec 2017 | CNY | 14.36 | 14.5 | 14.13 | 14.13 | 14.13 | -0.29 (-2.01%) | 1,219,916 |
| 22 Dec 2017 | CNY | 14.68 | 14.87 | 14.42 | 14.42 | 14.42 | -0.36 (-2.44%) | 1,735,700 |
| 21 Dec 2017 | CNY | 14.55 | 14.95 | 14.24 | 14.78 | 14.78 | +0.23 (+1.58%) | 1,808,738 |
