| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2018 | CNY | 11.72 | 11.9 | 11.36 | 11.57 | 11.57 | -0.43 (-3.58%) | 3,547,376 |
| 8 Feb 2018 | CNY | 11.72 | 12.03 | 11.71 | 12 | 12 | +0.13 (+1.10%) | 2,995,052 |
| 7 Feb 2018 | CNY | 12 | 12.05 | 11.27 | 11.87 | 11.87 | +0.07 (+0.59%) | 4,106,758 |
| 6 Feb 2018 | CNY | 12.3 | 12.38 | 11.19 | 11.8 | 11.8 | -0.59 (-4.76%) | 6,903,804 |
| 5 Feb 2018 | CNY | 12.3 | 12.5 | 12.3 | 12.39 | 12.39 | -0.16 (-1.27%) | 2,550,941 |
| 2 Feb 2018 | CNY | 12.35 | 12.8 | 12.3 | 12.55 | 12.55 | +0.26 (+2.12%) | 5,110,471 |
| 1 Feb 2018 | CNY | 13.1 | 13.2 | 12.09 | 12.29 | 12.29 | -0.8 (-6.11%) | 4,967,098 |
| 31 Jan 2018 | CNY | 13.7 | 13.75 | 13.02 | 13.09 | 13.09 | -0.68 (-4.94%) | 5,098,523 |
| 30 Jan 2018 | CNY | 13.7 | 13.79 | 13.64 | 13.77 | 13.77 | +0.09 (+0.66%) | 2,111,254 |
| 29 Jan 2018 | CNY | 14.15 | 14.16 | 13.62 | 13.68 | 13.68 | -0.43 (-3.05%) | 5,582,614 |
| 26 Jan 2018 | CNY | 14.7 | 14.88 | 13.92 | 14.11 | 14.11 | -0.7 (-4.73%) | 9,571,124 |
| 25 Jan 2018 | CNY | 15.15 | 15.16 | 14.8 | 14.81 | 14.81 | -0.3 (-1.99%) | 3,562,102 |
| 24 Jan 2018 | CNY | 14.75 | 15.16 | 14.73 | 15.11 | 15.11 | +0.21 (+1.41%) | 4,522,513 |
| 23 Jan 2018 | CNY | 15.08 | 15.16 | 14.86 | 14.9 | 14.9 | -0.15 (-1.00%) | 3,943,330 |
| 22 Jan 2018 | CNY | 14.65 | 15.16 | 14.6 | 15.05 | 15.05 | +0.4 (+2.73%) | 6,248,241 |
| 19 Jan 2018 | CNY | 14.84 | 15.04 | 14.5 | 14.65 | 14.65 | -0.26 (-1.74%) | 6,333,600 |
| 18 Jan 2018 | CNY | 15.08 | 15.39 | 14.87 | 14.91 | 14.91 | -0.21 (-1.39%) | 4,927,647 |
| 17 Jan 2018 | CNY | 15.01 | 15.25 | 14.8 | 15.12 | 15.12 | +0.01 (+0.07%) | 6,260,177 |
| 16 Jan 2018 | CNY | 14.78 | 15.29 | 14.71 | 15.11 | 15.11 | +0.23 (+1.55%) | 7,914,672 |
| 15 Jan 2018 | CNY | 15.6 | 15.6 | 14.6 | 14.88 | 14.88 | -1.01 (-6.36%) | 12,664,930 |
| 12 Jan 2018 | CNY | 15.81 | 16.6 | 15.73 | 15.89 | 15.89 | -0.17 (-1.06%) | 14,946,522 |
| 11 Jan 2018 | CNY | 14.88 | 16.64 | 14.88 | 16.06 | 16.06 | +0.93 (+6.15%) | 17,631,587 |
| 10 Jan 2018 | CNY | 15.2 | 15.49 | 14.81 | 15.13 | 15.13 | -0.63 (-4.00%) | 14,397,539 |
| 9 Jan 2018 | CNY | 16.56 | 16.97 | 15.72 | 15.76 | 15.76 | -0.01 (-0.06%) | 27,750,406 |
| 8 Jan 2018 | CNY | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | +1.43 (+9.97%) | 3,261,837 |
| 5 Jan 2018 | CNY | 14.25 | 14.45 | 14.21 | 14.34 | 14.34 | +0.08 (+0.56%) | 3,960,114 |
| 4 Jan 2018 | CNY | 14.34 | 14.34 | 14.16 | 14.26 | 14.26 | -0.13 (-0.90%) | 4,400,276 |
| 3 Jan 2018 | CNY | 14.06 | 14.43 | 13.89 | 14.39 | 14.39 | +0.32 (+2.27%) | 6,237,558 |
| 2 Jan 2018 | CNY | 14.29 | 14.3 | 13.93 | 14.07 | 14.07 | -0.08 (-0.57%) | 5,372,838 |
| 29 Dec 2017 | CNY | 13.81 | 14.19 | 13.81 | 14.15 | 14.15 | +0.3 (+2.17%) | 3,722,317 |
