| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | CNY | 14.41 | 14.46 | 13.28 | 13.28 | 13.28 | -1.48 (-10.03%) | 2,708,448 |
| 5 Feb 2018 | CNY | 15.15 | 15.15 | 14.71 | 14.76 | 14.76 | -0.59 (-3.84%) | 1,249,500 |
| 2 Feb 2018 | CNY | 15.72 | 15.78 | 15.3 | 15.35 | 15.35 | -0.57 (-3.58%) | 1,423,700 |
| 1 Feb 2018 | CNY | 17.28 | 17.28 | 15.8 | 15.92 | 15.92 | -1.2 (-7.01%) | 2,065,300 |
| 31 Jan 2018 | CNY | 18.39 | 18.46 | 17.06 | 17.12 | 17.12 | -1.37 (-7.41%) | 2,391,350 |
| 30 Jan 2018 | CNY | 18.99 | 19 | 18.36 | 18.49 | 18.49 | -0.58 (-3.04%) | 1,885,108 |
| 29 Jan 2018 | CNY | 19.51 | 19.73 | 18.78 | 19.07 | 19.07 | -0.33 (-1.70%) | 3,510,452 |
| 26 Jan 2018 | CNY | 18.2 | 20.25 | 18.06 | 19.4 | 19.4 | +0.99 (+5.38%) | 4,741,016 |
| 25 Jan 2018 | CNY | 18.31 | 19.12 | 18.2 | 18.41 | 18.41 | +0.1 (+0.55%) | 1,929,904 |
| 24 Jan 2018 | CNY | 18.1 | 18.46 | 17.82 | 18.31 | 18.31 | +0.17 (+0.94%) | 1,370,488 |
| 23 Jan 2018 | CNY | 18.39 | 18.39 | 17.95 | 18.14 | 18.14 | -0.16 (-0.87%) | 877,140 |
| 22 Jan 2018 | CNY | 18.15 | 18.4 | 17.66 | 18.3 | 18.3 | +0.13 (+0.72%) | 1,207,600 |
| 19 Jan 2018 | CNY | 18.37 | 18.67 | 18.01 | 18.17 | 18.17 | -0.19 (-1.03%) | 783,740 |
| 18 Jan 2018 | CNY | 18.3 | 18.43 | 18.21 | 18.36 | 18.36 | -0.01 (-0.05%) | 547,596 |
| 17 Jan 2018 | CNY | 18.26 | 18.55 | 18.04 | 18.37 | 18.37 | -0.03 (-0.16%) | 959,006 |
| 16 Jan 2018 | CNY | 18.3 | 18.42 | 18.19 | 18.4 | 18.4 | +0.14 (+0.77%) | 648,000 |
| 15 Jan 2018 | CNY | 19.1 | 19.15 | 18.15 | 18.26 | 18.26 | -0.78 (-4.10%) | 1,001,782 |
| 12 Jan 2018 | CNY | 19.1 | 19.59 | 18.95 | 19.04 | 19.04 | -0.16 (-0.83%) | 1,285,459 |
| 11 Jan 2018 | CNY | 18.73 | 19.29 | 18.52 | 19.2 | 19.2 | +0.6 (+3.23%) | 1,493,968 |
| 10 Jan 2018 | CNY | 18.9 | 19.09 | 18.4 | 18.6 | 18.6 | -0.53 (-2.77%) | 1,349,665 |
| 9 Jan 2018 | CNY | 19.88 | 20.17 | 19.1 | 19.13 | 19.13 | -0.35 (-1.80%) | 1,944,213 |
| 8 Jan 2018 | CNY | 19.17 | 19.5 | 18.89 | 19.48 | 19.48 | +0.32 (+1.67%) | 1,285,762 |
| 5 Jan 2018 | CNY | 19.65 | 19.76 | 19.14 | 19.16 | 19.16 | -0.24 (-1.24%) | 1,000,153 |
| 4 Jan 2018 | CNY | 19.16 | 19.44 | 18.95 | 19.4 | 19.4 | +0.24 (+1.25%) | 1,271,692 |
| 3 Jan 2018 | CNY | 18.9 | 19.48 | 18.83 | 19.16 | 19.16 | +0.07 (+0.37%) | 1,460,962 |
| 2 Jan 2018 | CNY | 18.69 | 19.09 | 18.23 | 19.09 | 19.09 | +0.29 (+1.54%) | 1,650,212 |
| 29 Dec 2017 | CNY | 18 | 19.55 | 18 | 18.8 | 18.8 | +0.83 (+4.62%) | 2,142,110 |
| 28 Dec 2017 | CNY | 17.88 | 18.19 | 17.7 | 17.97 | 17.97 | +0.12 (+0.67%) | 911,746 |
| 27 Dec 2017 | CNY | 18.05 | 18.14 | 17.71 | 17.85 | 17.85 | -0.16 (-0.89%) | 640,100 |
| 26 Dec 2017 | CNY | 17.79 | 18.16 | 17.7 | 18.01 | 18.01 | +0.22 (+1.24%) | 858,400 |
