| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | CNY | 14.8 | 14.88 | 14.06 | 14.07 | 14.07 | -1.12 (-7.37%) | 22,024,134 |
| 5 Feb 2018 | CNY | 15.22 | 15.38 | 14.95 | 15.19 | 15.19 | +0.04 (+0.26%) | 19,231,431 |
| 2 Feb 2018 | CNY | 15.95 | 15.95 | 14.85 | 15.15 | 15.15 | -1.09 (-6.71%) | 54,280,692 |
| 1 Feb 2018 | CNY | 16.25 | 16.8 | 16.24 | 16.24 | 16.24 | -1.8 (-9.98%) | 34,409,400 |
| 31 Jan 2018 | CNY | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -2 (-9.98%) | 4,499,100 |
| 30 Jan 2018 | CNY | 20.13 | 20.37 | 20.01 | 20.04 | 20.04 | -0.17 (-0.84%) | 7,368,999 |
| 29 Jan 2018 | CNY | 20.51 | 20.75 | 20.05 | 20.21 | 20.21 | -0.35 (-1.70%) | 9,708,673 |
| 26 Jan 2018 | CNY | 20.85 | 20.9 | 20.51 | 20.56 | 20.56 | -0.14 (-0.68%) | 8,944,164 |
| 25 Jan 2018 | CNY | 20.63 | 21.06 | 20.53 | 20.7 | 20.7 | +0.06 (+0.29%) | 13,467,526 |
| 24 Jan 2018 | CNY | 20.57 | 20.77 | 20.12 | 20.64 | 20.64 | -0.04 (-0.19%) | 17,376,914 |
| 23 Jan 2018 | CNY | 20.89 | 20.96 | 20.53 | 20.68 | 20.68 | -0.15 (-0.72%) | 11,688,616 |
| 22 Jan 2018 | CNY | 20.18 | 20.84 | 20.08 | 20.83 | 20.83 | +0.82 (+4.10%) | 18,387,601 |
| 19 Jan 2018 | CNY | 20.34 | 20.42 | 19.99 | 20.01 | 20.01 | -0.32 (-1.57%) | 12,365,138 |
| 18 Jan 2018 | CNY | 20.46 | 20.63 | 20.21 | 20.33 | 20.33 | -0.26 (-1.26%) | 8,617,446 |
| 17 Jan 2018 | CNY | 20.28 | 20.73 | 19.8 | 20.59 | 20.59 | +0.29 (+1.43%) | 17,263,881 |
| 16 Jan 2018 | CNY | 20.15 | 20.37 | 19.99 | 20.3 | 20.3 | +0.09 (+0.45%) | 13,160,119 |
| 15 Jan 2018 | CNY | 21.02 | 21.08 | 20.18 | 20.21 | 20.21 | -0.81 (-3.85%) | 16,056,953 |
| 12 Jan 2018 | CNY | 21.26 | 21.26 | 20.81 | 21.02 | 21.02 | -0.18 (-0.85%) | 11,359,240 |
| 11 Jan 2018 | CNY | 21.08 | 21.3 | 21.03 | 21.2 | 21.2 | +0.16 (+0.76%) | 8,637,970 |
| 10 Jan 2018 | CNY | 21.56 | 21.58 | 20.81 | 21.04 | 21.04 | -0.6 (-2.77%) | 20,386,738 |
| 9 Jan 2018 | CNY | 21.6 | 21.66 | 21.36 | 21.64 | 21.64 | +0.14 (+0.65%) | 14,302,251 |
| 8 Jan 2018 | CNY | 21.9 | 21.9 | 21.31 | 21.5 | 21.5 | -0.32 (-1.47%) | 23,395,320 |
| 5 Jan 2018 | CNY | 22.41 | 22.6 | 21.59 | 21.82 | 21.82 | -0.7 (-3.11%) | 24,422,418 |
| 4 Jan 2018 | CNY | 22.65 | 22.87 | 22.45 | 22.52 | 22.52 | -0.19 (-0.84%) | 14,456,231 |
| 3 Jan 2018 | CNY | 22.62 | 23.05 | 22.34 | 22.71 | 22.71 | -0.12 (-0.53%) | 20,786,698 |
| 2 Jan 2018 | CNY | 22.95 | 23.15 | 22.53 | 22.83 | 22.83 | +0.1 (+0.44%) | 18,697,247 |
| 29 Dec 2017 | CNY | 22.4 | 22.75 | 22.33 | 22.73 | 22.73 | +0.33 (+1.47%) | 10,707,228 |
| 28 Dec 2017 | CNY | 22.11 | 22.93 | 22.11 | 22.4 | 22.4 | +0.2 (+0.90%) | 24,990,477 |
| 27 Dec 2017 | CNY | 22.4 | 22.86 | 22.1 | 22.2 | 22.2 | -0.17 (-0.76%) | 23,424,080 |
| 26 Dec 2017 | CNY | 21.46 | 22.45 | 21.33 | 22.37 | 22.37 | +0.91 (+4.24%) | 23,582,266 |
