| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | CNY | 19.0385 | 19.0539 | 18.6077 | 18.9846 | 18.9846 | +0.185 (+0.98%) | 223,730 |
| 13 Feb 2018 | CNY | 18.7 | 19.2077 | 18.5385 | 18.8 | 18.8 | +0.015 (+0.08%) | 206,440 |
| 12 Feb 2018 | CNY | 18.5846 | 18.9385 | 18.5308 | 18.7846 | 18.7846 | +0.323 (+1.75%) | 216,257 |
| 9 Feb 2018 | CNY | 18.8462 | 18.9846 | 18.3846 | 18.4615 | 18.4615 | -0.769 (-4.00%) | 348,731 |
| 8 Feb 2018 | CNY | 18.5385 | 19.7539 | 16.6539 | 19.2308 | 19.2308 | +0.731 (+3.95%) | 751,143 |
| 7 Feb 2018 | CNY | 18.6692 | 19 | 17.7692 | 18.5 | 18.5 | +0.038 (+0.21%) | 269,947 |
| 6 Feb 2018 | CNY | 18.6154 | 18.6385 | 18.0769 | 18.4615 | 18.4615 | -0.715 (-3.73%) | 357,240 |
| 5 Feb 2018 | CNY | 20 | 20 | 18.6154 | 19.1769 | 19.1769 | +0.046 (+0.24%) | 340,210 |
| 2 Feb 2018 | CNY | 18.3077 | 19.3231 | 18.1539 | 19.1308 | 19.1308 | +0.515 (+2.77%) | 765,700 |
| 1 Feb 2018 | CNY | 19.6923 | 19.8539 | 17.7154 | 18.6154 | 18.6154 | -1.069 (-5.43%) | 778,586 |
| 31 Jan 2018 | CNY | 19.9 | 19.9 | 19.4615 | 19.6846 | 19.6846 | -0.215 (-1.08%) | 445,113 |
| 30 Jan 2018 | CNY | 19.9231 | 19.9692 | 19.5154 | 19.9 | 19.9 | -0.2 (-1.00%) | 746,233 |
| 29 Jan 2018 | CNY | 20.1154 | 20.9231 | 19.8462 | 20.1 | 20.1 | +0.208 (+1.04%) | 1,315,973 |
| 26 Jan 2018 | CNY | 20.1692 | 20.5385 | 19.6154 | 19.8923 | 19.8923 | -0.469 (-2.30%) | 562,510 |
| 25 Jan 2018 | CNY | 20.1692 | 20.4769 | 19.9846 | 20.3615 | 20.3615 | +0.3 (+1.50%) | 1,402,163 |
| 24 Jan 2018 | CNY | 19.8 | 20.1462 | 19.8 | 20.0615 | 20.0615 | +0.138 (+0.69%) | 483,600 |
| 23 Jan 2018 | CNY | 20.0769 | 20.0769 | 19.7308 | 19.9231 | 19.9231 | +0.031 (+0.15%) | 351,910 |
| 22 Jan 2018 | CNY | 19.8539 | 20.1539 | 19.6308 | 19.8923 | 19.8923 | -0.054 (-0.27%) | 614,803 |
| 19 Jan 2018 | CNY | 19.7385 | 19.9769 | 19.5615 | 19.9462 | 19.9462 | +0.208 (+1.05%) | 906,490 |
| 18 Jan 2018 | CNY | 19.6923 | 19.8846 | 19.2308 | 19.7385 | 19.7385 | +0.354 (+1.83%) | 584,126 |
| 17 Jan 2018 | CNY | 19.0385 | 19.4231 | 18.8615 | 19.3846 | 19.3846 | +0.346 (+1.82%) | 534,757 |
| 16 Jan 2018 | CNY | 19.2308 | 19.3462 | 18.9769 | 19.0385 | 19.0385 | +0.038 (+0.20%) | 375,310 |
| 15 Jan 2018 | CNY | 19.8846 | 19.8923 | 18.9077 | 19 | 19 | -0.9 (-4.52%) | 740,511 |
| 12 Jan 2018 | CNY | 19.8 | 19.9462 | 19.6154 | 19.9 | 19.9 | +0.139 (+0.70%) | 515,060 |
| 11 Jan 2018 | CNY | 19.6154 | 19.8308 | 19.3154 | 19.7615 | 19.7615 | +0.146 (+0.74%) | 530,010 |
| 10 Jan 2018 | CNY | 19.8769 | 19.8769 | 19.5846 | 19.6154 | 19.6154 | -0.162 (-0.82%) | 539,110 |
| 9 Jan 2018 | CNY | 19.8923 | 19.8923 | 19.6539 | 19.7769 | 19.7769 | -0.1 (-0.50%) | 383,861 |
| 8 Jan 2018 | CNY | 19.9462 | 19.9462 | 19.6539 | 19.8769 | 19.8769 | +0.1 (+0.51%) | 421,330 |
| 5 Jan 2018 | CNY | 19.7231 | 19.9923 | 19.6769 | 19.7769 | 19.7769 | -0.154 (-0.77%) | 640,770 |
| 4 Jan 2018 | CNY | 19.9769 | 20.2077 | 19.9231 | 19.9308 | 19.9308 | -0.115 (-0.58%) | 600,002 |
