| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | CNY | 16.4 | 16.4 | 15.5 | 15.84 | 15.84 | -0.39 (-2.40%) | 2,192,200 |
| 13 Feb 2018 | CNY | 17 | 17 | 15.85 | 16.23 | 16.23 | +0.1 (+0.62%) | 4,868,927 |
| 12 Feb 2018 | CNY | 14.88 | 16.13 | 14.88 | 16.13 | 16.13 | +1.47 (+10.03%) | 1,921,533 |
| 9 Feb 2018 | CNY | 15 | 15.66 | 14.65 | 14.66 | 14.66 | -1.31 (-8.20%) | 2,876,600 |
| 8 Feb 2018 | CNY | 14.6 | 15.97 | 14.33 | 15.97 | 15.97 | +1.45 (+9.99%) | 2,892,528 |
| 7 Feb 2018 | CNY | 14.61 | 14.99 | 13.31 | 14.52 | 14.52 | +0.07 (+0.48%) | 1,967,301 |
| 6 Feb 2018 | CNY | 15.7 | 15.92 | 14.45 | 14.45 | 14.45 | -1.61 (-10.02%) | 2,276,700 |
| 5 Feb 2018 | CNY | 15.8 | 16.55 | 15.6 | 16.06 | 16.06 | -0.29 (-1.77%) | 1,134,200 |
| 2 Feb 2018 | CNY | 16.88 | 16.88 | 15.5 | 16.35 | 16.35 | -0.76 (-4.44%) | 2,141,500 |
| 1 Feb 2018 | CNY | 18.5 | 18.76 | 17.11 | 17.11 | 17.11 | -1.9 (-9.99%) | 4,095,401 |
| 31 Jan 2018 | CNY | 20.88 | 21.08 | 19.01 | 19.01 | 19.01 | -2.11 (-9.99%) | 4,293,434 |
| 30 Jan 2018 | CNY | 20.56 | 21.52 | 20.32 | 21.12 | 21.12 | +0.43 (+2.08%) | 4,165,300 |
| 29 Jan 2018 | CNY | 20.43 | 20.78 | 20.2 | 20.69 | 20.69 | +0.27 (+1.32%) | 3,148,900 |
| 26 Jan 2018 | CNY | 20.82 | 21 | 20.35 | 20.42 | 20.42 | -0.48 (-2.30%) | 3,234,434 |
| 25 Jan 2018 | CNY | 20.86 | 21.23 | 20.76 | 20.9 | 20.9 | -0.48 (-2.25%) | 4,289,165 |
| 24 Jan 2018 | CNY | 21.17 | 21.53 | 20.6 | 21.38 | 21.38 | -0.5 (-2.29%) | 7,643,036 |
| 23 Jan 2018 | CNY | 19.72 | 21.88 | 19.42 | 21.88 | 21.88 | +1.99 (+10.01%) | 9,700,896 |
| 22 Jan 2018 | CNY | 19.22 | 20.98 | 19.2 | 19.89 | 19.89 | +0.49 (+2.53%) | 3,912,834 |
| 19 Jan 2018 | CNY | 19.4 | 19.54 | 19.2 | 19.4 | 19.4 | +0.05 (+0.26%) | 1,102,635 |
| 18 Jan 2018 | CNY | 19.79 | 19.8 | 19.25 | 19.35 | 19.35 | -0.24 (-1.23%) | 1,309,400 |
| 17 Jan 2018 | CNY | 19.01 | 19.62 | 19.01 | 19.59 | 19.59 | +0.39 (+2.03%) | 1,806,834 |
| 16 Jan 2018 | CNY | 18.89 | 19.43 | 18.89 | 19.2 | 19.2 | +0.31 (+1.64%) | 1,128,700 |
| 15 Jan 2018 | CNY | 19.73 | 19.88 | 18.8 | 18.89 | 18.89 | -0.82 (-4.16%) | 1,933,400 |
| 12 Jan 2018 | CNY | 19.6 | 19.98 | 19.53 | 19.71 | 19.71 | +0.27 (+1.39%) | 2,393,860 |
| 11 Jan 2018 | CNY | 19.45 | 19.69 | 19.05 | 19.44 | 19.44 | +0.11 (+0.57%) | 1,463,800 |
| 10 Jan 2018 | CNY | 19.4 | 19.55 | 18.8 | 19.33 | 19.33 | -0.23 (-1.18%) | 1,568,926 |
| 9 Jan 2018 | CNY | 19.3 | 19.98 | 19.22 | 19.56 | 19.56 | +0.24 (+1.24%) | 1,588,992 |
| 8 Jan 2018 | CNY | 19.5 | 19.5 | 19.05 | 19.32 | 19.32 | -0.12 (-0.62%) | 1,326,000 |
| 5 Jan 2018 | CNY | 19.75 | 19.97 | 19.43 | 19.44 | 19.44 | -0.31 (-1.57%) | 1,244,559 |
| 4 Jan 2018 | CNY | 20.18 | 20.19 | 19.58 | 19.75 | 19.75 | -0.45 (-2.23%) | 1,783,134 |
