| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | CNY | 17.82 | 17.96 | 16.86 | 16.97 | 16.97 | -1.03 (-5.72%) | 2,252,551 |
| 5 Feb 2018 | CNY | 17.77 | 18.39 | 17.63 | 18 | 18 | 0.0 (0.0%) | 2,099,076 |
| 2 Feb 2018 | CNY | 18.19 | 18.29 | 17.6 | 18 | 18 | -0.32 (-1.75%) | 2,627,391 |
| 1 Feb 2018 | CNY | 19.05 | 19.16 | 18.28 | 18.32 | 18.32 | -0.62 (-3.27%) | 2,611,877 |
| 31 Jan 2018 | CNY | 19.42 | 19.42 | 18.91 | 18.94 | 18.94 | -0.48 (-2.47%) | 2,530,710 |
| 30 Jan 2018 | CNY | 19.37 | 19.58 | 19.29 | 19.42 | 19.42 | 0.0 (0.0%) | 2,024,474 |
| 29 Jan 2018 | CNY | 19.74 | 19.88 | 19.3 | 19.42 | 19.42 | -0.35 (-1.77%) | 1,706,823 |
| 26 Jan 2018 | CNY | 19.72 | 19.96 | 19.71 | 19.77 | 19.77 | -0.03 (-0.15%) | 1,457,130 |
| 25 Jan 2018 | CNY | 19.8 | 20.19 | 19.75 | 19.8 | 19.8 | -0.09 (-0.45%) | 2,762,667 |
| 24 Jan 2018 | CNY | 19.53 | 19.89 | 19.52 | 19.89 | 19.89 | +0.29 (+1.48%) | 2,311,616 |
| 23 Jan 2018 | CNY | 19.78 | 19.94 | 19.55 | 19.6 | 19.6 | -0.15 (-0.76%) | 1,779,834 |
| 22 Jan 2018 | CNY | 19.67 | 19.95 | 19.35 | 19.75 | 19.75 | -0.05 (-0.25%) | 2,074,449 |
| 19 Jan 2018 | CNY | 19.71 | 20.01 | 19.55 | 19.8 | 19.8 | +0.04 (+0.20%) | 2,278,909 |
| 18 Jan 2018 | CNY | 19.75 | 19.87 | 19.53 | 19.76 | 19.76 | -0.12 (-0.60%) | 2,187,905 |
| 17 Jan 2018 | CNY | 19.13 | 19.98 | 19.1 | 19.88 | 19.88 | +0.63 (+3.27%) | 4,284,821 |
| 16 Jan 2018 | CNY | 19.15 | 19.3 | 19 | 19.25 | 19.25 | +0.13 (+0.68%) | 2,377,904 |
| 15 Jan 2018 | CNY | 19.51 | 19.75 | 19.09 | 19.12 | 19.12 | -1 (-4.97%) | 5,569,848 |
| 12 Jan 2018 | CNY | 20.38 | 20.43 | 20.11 | 20.12 | 20.12 | -0.38 (-1.85%) | 2,424,100 |
| 11 Jan 2018 | CNY | 20.3 | 20.67 | 20.04 | 20.5 | 20.5 | +0.08 (+0.39%) | 4,283,163 |
| 10 Jan 2018 | CNY | 21.26 | 21.33 | 20.28 | 20.42 | 20.42 | -0.93 (-4.36%) | 6,622,018 |
| 9 Jan 2018 | CNY | 21.09 | 21.43 | 20.9 | 21.35 | 21.35 | +0.31 (+1.47%) | 4,591,957 |
| 8 Jan 2018 | CNY | 21.19 | 21.38 | 20.72 | 21.04 | 21.04 | -0.22 (-1.03%) | 4,799,300 |
| 5 Jan 2018 | CNY | 21.09 | 21.4 | 21.03 | 21.26 | 21.26 | -0.01 (-0.05%) | 5,058,673 |
| 4 Jan 2018 | CNY | 21.41 | 21.58 | 21.2 | 21.27 | 21.27 | -0.34 (-1.57%) | 5,957,860 |
| 3 Jan 2018 | CNY | 21.71 | 21.71 | 20.97 | 21.61 | 21.61 | -0.2 (-0.92%) | 10,995,988 |
| 2 Jan 2018 | CNY | 21.52 | 21.86 | 21.42 | 21.81 | 21.81 | -0.08 (-0.37%) | 7,361,527 |
| 29 Dec 2017 | CNY | 22.2 | 22.2 | 21.53 | 21.89 | 21.89 | -0.5 (-2.23%) | 8,877,856 |
| 28 Dec 2017 | CNY | 22.25 | 22.75 | 21.71 | 22.39 | 22.39 | +0.14 (+0.63%) | 11,521,635 |
| 27 Dec 2017 | CNY | 22.1 | 22.59 | 22.01 | 22.25 | 22.25 | +0.06 (+0.27%) | 10,371,843 |
| 26 Dec 2017 | CNY | 21.97 | 22.32 | 21.4 | 22.19 | 22.19 | +0.39 (+1.79%) | 9,264,030 |
