| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2018 | CNY | 16 | 16.28 | 15.56 | 16 | 16 | -0.5 (-3.03%) | 1,609,348 |
| 8 Feb 2018 | CNY | 15.42 | 16.96 | 15.42 | 16.5 | 16.5 | +1.08 (+7.00%) | 1,993,557 |
| 7 Feb 2018 | CNY | 15.3 | 15.86 | 15.02 | 15.42 | 15.42 | +0.41 (+2.73%) | 1,507,694 |
| 6 Feb 2018 | CNY | 16 | 16.56 | 15.01 | 15.01 | 15.01 | -1.67 (-10.01%) | 1,394,061 |
| 5 Feb 2018 | CNY | 16.5 | 16.88 | 15.91 | 16.68 | 16.68 | -0.09 (-0.54%) | 931,611 |
| 2 Feb 2018 | CNY | 17.25 | 17.45 | 16.24 | 16.77 | 16.77 | -0.54 (-3.12%) | 1,277,640 |
| 1 Feb 2018 | CNY | 18.32 | 18.53 | 17.2 | 17.31 | 17.31 | -0.96 (-5.25%) | 1,451,702 |
| 31 Jan 2018 | CNY | 19.21 | 19.36 | 17.46 | 18.27 | 18.27 | -1.01 (-5.24%) | 1,872,200 |
| 30 Jan 2018 | CNY | 19.68 | 19.68 | 19.21 | 19.28 | 19.28 | -0.61 (-3.07%) | 1,297,020 |
| 29 Jan 2018 | CNY | 19.68 | 20.49 | 19.66 | 19.89 | 19.89 | +0.27 (+1.38%) | 1,874,500 |
| 26 Jan 2018 | CNY | 20.2 | 20.38 | 19.61 | 19.62 | 19.62 | -0.58 (-2.87%) | 1,722,743 |
| 25 Jan 2018 | CNY | 20.44 | 20.6 | 20.1 | 20.2 | 20.2 | -0.44 (-2.13%) | 1,697,180 |
| 24 Jan 2018 | CNY | 20.52 | 20.95 | 20.4 | 20.64 | 20.64 | -0.16 (-0.77%) | 2,609,410 |
| 23 Jan 2018 | CNY | 20.08 | 21.11 | 19.8 | 20.8 | 20.8 | +0.8 (+4%) | 3,567,048 |
| 22 Jan 2018 | CNY | 19.48 | 20.5 | 19.08 | 20 | 20 | +0.16 (+0.81%) | 1,850,374 |
| 19 Jan 2018 | CNY | 19.68 | 20.3 | 19.47 | 19.84 | 19.84 | -0.16 (-0.80%) | 1,846,990 |
| 18 Jan 2018 | CNY | 19.87 | 20.7 | 19.59 | 20 | 20 | +0.47 (+2.41%) | 2,278,366 |
| 17 Jan 2018 | CNY | 19.25 | 19.76 | 18.81 | 19.53 | 19.53 | -0.03 (-0.15%) | 1,746,474 |
| 16 Jan 2018 | CNY | 19.2 | 19.75 | 18.38 | 19.56 | 19.56 | +0.12 (+0.62%) | 2,668,024 |
| 15 Jan 2018 | CNY | 21.73 | 21.73 | 19.44 | 19.44 | 19.44 | -2.16 (-10%) | 3,592,632 |
| 12 Jan 2018 | CNY | 22.68 | 22.83 | 21.6 | 21.6 | 21.6 | -1.06 (-4.68%) | 2,900,304 |
| 11 Jan 2018 | CNY | 22.24 | 22.84 | 22.01 | 22.66 | 22.66 | +0.15 (+0.67%) | 2,670,294 |
| 10 Jan 2018 | CNY | 22.18 | 22.88 | 21.61 | 22.51 | 22.51 | +0.18 (+0.81%) | 3,576,426 |
| 9 Jan 2018 | CNY | 22.8 | 22.92 | 22.3 | 22.33 | 22.33 | -0.62 (-2.70%) | 2,573,648 |
| 8 Jan 2018 | CNY | 23.61 | 23.63 | 22.39 | 22.95 | 22.95 | -0.36 (-1.54%) | 2,870,778 |
| 5 Jan 2018 | CNY | 23.2 | 24.15 | 23.2 | 23.31 | 23.31 | -0.01 (-0.04%) | 3,324,088 |
| 4 Jan 2018 | CNY | 23.47 | 24.22 | 23.15 | 23.32 | 23.32 | -0.48 (-2.02%) | 4,755,308 |
| 3 Jan 2018 | CNY | 22.49 | 23.85 | 21.8 | 23.8 | 23.8 | +1.2 (+5.31%) | 6,107,198 |
| 2 Jan 2018 | CNY | 22.77 | 22.77 | 22.31 | 22.6 | 22.6 | +0.07 (+0.31%) | 3,436,430 |
| 29 Dec 2017 | CNY | 23.57 | 24.1 | 22.35 | 22.53 | 22.53 | -1.78 (-7.32%) | 6,280,260 |
