| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2018 | CNY | 15.3 | 15.3 | 15.1 | 15.17 | 15.17 | -0.13 (-0.85%) | 5,305,896 |
| 22 Feb 2018 | CNY | 15.25 | 15.35 | 15.13 | 15.3 | 15.3 | +0.15 (+0.99%) | 6,079,030 |
| 14 Feb 2018 | CNY | 15.1 | 15.15 | 14.83 | 15.15 | 15.15 | +0.05 (+0.33%) | 5,620,663 |
| 13 Feb 2018 | CNY | 15.24 | 15.47 | 15.02 | 15.1 | 15.1 | -0.13 (-0.85%) | 7,359,054 |
| 12 Feb 2018 | CNY | 15.09 | 15.35 | 14.91 | 15.23 | 15.23 | +0.18 (+1.20%) | 9,663,442 |
| 9 Feb 2018 | CNY | 15 | 15.18 | 14.43 | 15.05 | 15.05 | -0.45 (-2.90%) | 11,367,074 |
| 8 Feb 2018 | CNY | 15.27 | 15.66 | 15.27 | 15.5 | 15.5 | +0.23 (+1.51%) | 8,238,099 |
| 7 Feb 2018 | CNY | 15.42 | 15.55 | 14.81 | 15.27 | 15.27 | +0.27 (+1.80%) | 9,320,979 |
| 6 Feb 2018 | CNY | 16 | 16.09 | 14.98 | 15 | 15 | -1.33 (-8.14%) | 11,052,477 |
| 5 Feb 2018 | CNY | 16.15 | 16.58 | 16 | 16.33 | 16.33 | -0.02 (-0.12%) | 6,767,036 |
| 2 Feb 2018 | CNY | 16.48 | 16.74 | 16.18 | 16.35 | 16.35 | -0.05 (-0.30%) | 8,516,853 |
| 1 Feb 2018 | CNY | 17.12 | 17.34 | 16.34 | 16.4 | 16.4 | -0.85 (-4.93%) | 11,582,639 |
| 31 Jan 2018 | CNY | 17.86 | 17.86 | 17.12 | 17.25 | 17.25 | -0.75 (-4.17%) | 12,112,756 |
| 30 Jan 2018 | CNY | 17.64 | 18.08 | 17.62 | 18 | 18 | +0.36 (+2.04%) | 8,623,059 |
| 29 Jan 2018 | CNY | 17.97 | 18.14 | 17.6 | 17.64 | 17.64 | -0.43 (-2.38%) | 8,748,596 |
| 26 Jan 2018 | CNY | 17.77 | 18.18 | 17.73 | 18.07 | 18.07 | +0.19 (+1.06%) | 7,828,474 |
| 25 Jan 2018 | CNY | 18 | 18.56 | 17.8 | 17.88 | 17.88 | -0.2 (-1.11%) | 20,523,670 |
| 24 Jan 2018 | CNY | 17.28 | 18.13 | 17.14 | 18.08 | 18.08 | +0.77 (+4.45%) | 19,616,769 |
| 23 Jan 2018 | CNY | 17.48 | 17.62 | 17.23 | 17.31 | 17.31 | -0.13 (-0.75%) | 5,418,497 |
| 22 Jan 2018 | CNY | 17 | 17.56 | 16.92 | 17.44 | 17.44 | +0.34 (+1.99%) | 10,188,698 |
| 19 Jan 2018 | CNY | 17.09 | 17.26 | 16.93 | 17.1 | 17.1 | 0.0 (0.0%) | 7,347,845 |
| 18 Jan 2018 | CNY | 17.17 | 17.36 | 17.08 | 17.1 | 17.1 | -0.16 (-0.93%) | 5,911,110 |
| 17 Jan 2018 | CNY | 17.45 | 17.46 | 16.9 | 17.26 | 17.26 | -0.41 (-2.32%) | 9,093,114 |
| 16 Jan 2018 | CNY | 17.59 | 17.89 | 17.44 | 17.67 | 17.67 | 0.0 (0.0%) | 10,820,913 |
| 15 Jan 2018 | CNY | 17.96 | 17.96 | 17.4 | 17.67 | 17.67 | -0.17 (-0.95%) | 9,452,393 |
| 12 Jan 2018 | CNY | 17.79 | 18.88 | 17.71 | 17.84 | 17.84 | +0.05 (+0.28%) | 14,294,458 |
| 11 Jan 2018 | CNY | 17.08 | 17.86 | 16.86 | 17.79 | 17.79 | +0.63 (+3.67%) | 12,390,551 |
| 10 Jan 2018 | CNY | 17.35 | 17.44 | 17.05 | 17.16 | 17.16 | -0.29 (-1.66%) | 7,718,858 |
| 9 Jan 2018 | CNY | 17.32 | 17.68 | 17.24 | 17.45 | 17.45 | +0.06 (+0.35%) | 7,258,143 |
| 8 Jan 2018 | CNY | 17.48 | 17.5 | 17.2 | 17.39 | 17.39 | -0.1 (-0.57%) | 5,712,454 |
