| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | CNY | 11.6 | 11.6 | 10.58 | 11.17 | 11.17 | -0.43 (-3.71%) | 1,933,602 |
| 1 Feb 2018 | CNY | 12.78 | 12.94 | 11.55 | 11.6 | 11.6 | -1.19 (-9.30%) | 2,898,728 |
| 31 Jan 2018 | CNY | 13.35 | 13.41 | 12.75 | 12.79 | 12.79 | -0.62 (-4.62%) | 2,173,601 |
| 30 Jan 2018 | CNY | 13.36 | 13.55 | 13.34 | 13.41 | 13.41 | +0.07 (+0.52%) | 1,079,150 |
| 29 Jan 2018 | CNY | 13.69 | 13.75 | 13.26 | 13.34 | 13.34 | -0.35 (-2.56%) | 1,744,150 |
| 26 Jan 2018 | CNY | 13.81 | 13.85 | 13.69 | 13.69 | 13.69 | -0.12 (-0.87%) | 1,229,223 |
| 25 Jan 2018 | CNY | 13.7 | 13.98 | 13.7 | 13.81 | 13.81 | +0.01 (+0.07%) | 1,936,950 |
| 24 Jan 2018 | CNY | 13.7 | 13.84 | 13.62 | 13.8 | 13.8 | +0.12 (+0.88%) | 1,467,703 |
| 23 Jan 2018 | CNY | 13.82 | 13.82 | 13.61 | 13.68 | 13.68 | -0.03 (-0.22%) | 1,087,800 |
| 22 Jan 2018 | CNY | 13.5 | 13.8 | 13.46 | 13.71 | 13.71 | +0.13 (+0.96%) | 1,478,719 |
| 19 Jan 2018 | CNY | 13.76 | 13.9 | 13.54 | 13.58 | 13.58 | -0.25 (-1.81%) | 1,803,599 |
| 18 Jan 2018 | CNY | 14.15 | 14.26 | 13.81 | 13.83 | 13.83 | -0.34 (-2.40%) | 2,116,884 |
| 17 Jan 2018 | CNY | 14.15 | 14.35 | 14 | 14.17 | 14.17 | -0.12 (-0.84%) | 2,592,284 |
| 16 Jan 2018 | CNY | 13.85 | 15 | 13.7 | 14.29 | 14.29 | +0.39 (+2.81%) | 4,977,099 |
| 15 Jan 2018 | CNY | 13.49 | 14.1 | 13.36 | 13.9 | 13.9 | +0.35 (+2.58%) | 3,421,587 |
| 12 Jan 2018 | CNY | 13.65 | 13.68 | 13.52 | 13.55 | 13.55 | -0.07 (-0.51%) | 1,114,702 |
| 11 Jan 2018 | CNY | 13.37 | 13.75 | 13.37 | 13.62 | 13.62 | +0.08 (+0.59%) | 1,476,040 |
| 10 Jan 2018 | CNY | 13.87 | 13.97 | 13.4 | 13.54 | 13.54 | -0.44 (-3.15%) | 2,367,050 |
| 9 Jan 2018 | CNY | 14.04 | 14.08 | 13.94 | 13.98 | 13.98 | +0.05 (+0.36%) | 1,218,785 |
| 8 Jan 2018 | CNY | 14.11 | 14.25 | 13.92 | 13.93 | 13.93 | -0.15 (-1.07%) | 1,646,350 |
| 5 Jan 2018 | CNY | 14.21 | 14.32 | 14.06 | 14.08 | 14.08 | -0.12 (-0.85%) | 1,912,650 |
| 4 Jan 2018 | CNY | 14.49 | 14.54 | 14.2 | 14.2 | 14.2 | -0.24 (-1.66%) | 2,590,556 |
| 3 Jan 2018 | CNY | 14.26 | 14.84 | 14.02 | 14.44 | 14.44 | +0.25 (+1.76%) | 4,115,828 |
| 2 Jan 2018 | CNY | 13.98 | 14.91 | 13.65 | 14.19 | 14.19 | +0.17 (+1.21%) | 4,904,403 |
| 29 Dec 2017 | CNY | 13.26 | 14.3 | 13.26 | 14.02 | 14.02 | +0.71 (+5.33%) | 3,285,474 |
| 28 Dec 2017 | CNY | 13.38 | 13.52 | 13.25 | 13.31 | 13.31 | 0.0 (0.0%) | 1,807,650 |
| 27 Dec 2017 | CNY | 13.3 | 13.47 | 13.17 | 13.31 | 13.31 | +0.06 (+0.45%) | 1,688,867 |
| 26 Dec 2017 | CNY | 13.17 | 13.29 | 13.02 | 13.25 | 13.25 | +0.07 (+0.53%) | 1,502,111 |
| 25 Dec 2017 | CNY | 13.48 | 13.67 | 13.13 | 13.18 | 13.18 | -0.54 (-3.94%) | 1,938,958 |
| 22 Dec 2017 | CNY | 13.67 | 13.89 | 13.6 | 13.72 | 13.72 | +0.05 (+0.37%) | 930,050 |
