| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | CNY | 13.78 | 14.34 | 13.62 | 14.09 | 14.09 | +0.08 (+0.57%) | 4,299,506 |
| 5 Feb 2018 | CNY | 13.34 | 14.1 | 13.33 | 14.01 | 14.01 | +0.41 (+3.01%) | 2,519,808 |
| 2 Feb 2018 | CNY | 13.58 | 13.64 | 13.08 | 13.6 | 13.6 | 0.0 (0.0%) | 2,717,221 |
| 1 Feb 2018 | CNY | 13.49 | 13.66 | 13.4 | 13.6 | 13.6 | +0.16 (+1.19%) | 2,394,046 |
| 31 Jan 2018 | CNY | 13.01 | 13.54 | 13.01 | 13.44 | 13.44 | +0.08 (+0.60%) | 2,488,380 |
| 30 Jan 2018 | CNY | 13.47 | 13.47 | 13.29 | 13.36 | 13.36 | -0.11 (-0.82%) | 1,203,499 |
| 29 Jan 2018 | CNY | 13.87 | 13.88 | 13.4 | 13.47 | 13.47 | -0.4 (-2.88%) | 2,065,295 |
| 26 Jan 2018 | CNY | 13.82 | 13.94 | 13.71 | 13.87 | 13.87 | 0.0 (0.0%) | 941,298 |
| 25 Jan 2018 | CNY | 13.95 | 14.15 | 13.86 | 13.87 | 13.87 | -0.2 (-1.42%) | 2,096,395 |
| 24 Jan 2018 | CNY | 14.14 | 14.18 | 13.98 | 14.07 | 14.07 | -0.07 (-0.50%) | 1,997,933 |
| 23 Jan 2018 | CNY | 14.11 | 14.24 | 14.1 | 14.14 | 14.14 | -0.08 (-0.56%) | 1,164,099 |
| 22 Jan 2018 | CNY | 14 | 14.26 | 13.86 | 14.22 | 14.22 | +0.27 (+1.94%) | 1,605,302 |
| 19 Jan 2018 | CNY | 14.3 | 14.3 | 13.92 | 13.95 | 13.95 | -0.03 (-0.21%) | 824,776 |
| 18 Jan 2018 | CNY | 13.97 | 14.19 | 13.78 | 13.98 | 13.98 | +0.11 (+0.79%) | 1,135,599 |
| 17 Jan 2018 | CNY | 13.82 | 14 | 13.68 | 13.87 | 13.87 | +0.02 (+0.14%) | 1,049,349 |
| 16 Jan 2018 | CNY | 13.72 | 13.97 | 13.71 | 13.85 | 13.85 | +0.13 (+0.95%) | 938,822 |
| 15 Jan 2018 | CNY | 14.05 | 14.11 | 13.6 | 13.72 | 13.72 | -0.38 (-2.70%) | 1,628,642 |
| 12 Jan 2018 | CNY | 14.3 | 14.32 | 14.1 | 14.1 | 14.1 | -0.11 (-0.77%) | 1,099,709 |
| 11 Jan 2018 | CNY | 14.16 | 14.28 | 14.11 | 14.21 | 14.21 | -0.07 (-0.49%) | 1,834,630 |
| 10 Jan 2018 | CNY | 14.62 | 14.62 | 14.01 | 14.28 | 14.28 | -0.1 (-0.70%) | 1,386,353 |
| 9 Jan 2018 | CNY | 14.64 | 14.64 | 14.37 | 14.38 | 14.38 | -0.4 (-2.71%) | 1,676,362 |
| 8 Jan 2018 | CNY | 14.61 | 14.85 | 14.3 | 14.78 | 14.78 | +0.13 (+0.89%) | 2,661,707 |
| 5 Jan 2018 | CNY | 14.4 | 14.85 | 14.36 | 14.65 | 14.65 | +0.17 (+1.17%) | 1,583,738 |
| 4 Jan 2018 | CNY | 14.4 | 14.58 | 14.35 | 14.48 | 14.48 | +0.08 (+0.56%) | 1,311,191 |
| 3 Jan 2018 | CNY | 14.44 | 14.44 | 14.3 | 14.4 | 14.4 | +0.09 (+0.63%) | 1,114,198 |
| 2 Jan 2018 | CNY | 14.24 | 14.35 | 14.15 | 14.31 | 14.31 | +0.13 (+0.92%) | 1,111,887 |
| 29 Dec 2017 | CNY | 14.05 | 14.23 | 13.88 | 14.18 | 14.18 | +0.18 (+1.29%) | 826,308 |
| 28 Dec 2017 | CNY | 14.1 | 14.17 | 13.8 | 14 | 14 | -0.06 (-0.43%) | 950,844 |
| 27 Dec 2017 | CNY | 14.37 | 14.38 | 14.03 | 14.06 | 14.06 | -0.32 (-2.23%) | 977,100 |
| 26 Dec 2017 | CNY | 14.3 | 14.47 | 14.3 | 14.38 | 14.38 | -0.02 (-0.14%) | 822,900 |
