| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | CNY | 17.2917 | 17.325 | 16.35 | 16.9125 | 16.9125 | +0.338 (+2.04%) | 2,789,294 |
| 6 Feb 2018 | CNY | 17.5333 | 17.8708 | 16.575 | 16.575 | 16.575 | -1.842 (-10.00%) | 3,156,957 |
| 5 Feb 2018 | CNY | 18.125 | 18.75 | 17.925 | 18.4167 | 18.4167 | -0.037 (-0.20%) | 1,740,957 |
| 2 Feb 2018 | CNY | 19.1167 | 19.1208 | 17.95 | 18.4542 | 18.4542 | -0.863 (-4.47%) | 2,760,000 |
| 1 Feb 2018 | CNY | 19.45 | 19.8375 | 19.1708 | 19.3167 | 19.3167 | -0.058 (-0.30%) | 3,442,764 |
| 31 Jan 2018 | CNY | 20.8458 | 20.8458 | 19.2083 | 19.375 | 19.375 | -1.721 (-8.16%) | 4,735,680 |
| 30 Jan 2018 | CNY | 22.0542 | 22.0542 | 21.0417 | 21.0958 | 21.0958 | -0.696 (-3.19%) | 2,896,560 |
| 29 Jan 2018 | CNY | 21.75 | 21.9583 | 21.0458 | 21.7917 | 21.7917 | +0.433 (+2.03%) | 3,166,320 |
| 26 Jan 2018 | CNY | 21.875 | 22.4167 | 21.3333 | 21.3583 | 21.3583 | -0.6 (-2.73%) | 4,324,320 |
| 25 Jan 2018 | CNY | 22.1417 | 23.025 | 21.9583 | 21.9583 | 21.9583 | -0.412 (-1.84%) | 5,155,644 |
| 24 Jan 2018 | CNY | 22.0375 | 22.9 | 21.4625 | 22.3708 | 22.3708 | +0.621 (+2.85%) | 5,640,480 |
| 23 Jan 2018 | CNY | 22.6583 | 23.025 | 21.6708 | 21.75 | 21.75 | -1.175 (-5.13%) | 6,593,916 |
| 22 Jan 2018 | CNY | 22.5 | 23.6542 | 22.2417 | 22.925 | 22.925 | +0.05 (+0.22%) | 6,561,583 |
| 19 Jan 2018 | CNY | 22.5 | 23.6792 | 22.2792 | 22.875 | 22.875 | +0.25 (+1.10%) | 7,513,072 |
| 18 Jan 2018 | CNY | 22.775 | 22.9958 | 22.0875 | 22.625 | 22.625 | -0.383 (-1.67%) | 5,766,595 |
| 17 Jan 2018 | CNY | 22.4417 | 23.3917 | 21.5083 | 23.0083 | 23.0083 | +0.175 (+0.77%) | 8,311,788 |
| 16 Jan 2018 | CNY | 22.5875 | 23.2542 | 22.3333 | 22.8333 | 22.8333 | +0.408 (+1.82%) | 6,801,120 |
| 15 Jan 2018 | CNY | 23.075 | 23.4542 | 22.1042 | 22.425 | 22.425 | -1.492 (-6.24%) | 8,854,044 |
| 12 Jan 2018 | CNY | 24.6292 | 26.0167 | 23.9167 | 23.9167 | 23.9167 | -1.229 (-4.89%) | 8,635,864 |
| 11 Jan 2018 | CNY | 23.75 | 25.6583 | 23.3417 | 25.1458 | 25.1458 | +0.146 (+0.58%) | 9,752,539 |
| 10 Jan 2018 | CNY | 26.25 | 26.4583 | 24.5125 | 25 | 25 | -0.892 (-3.44%) | 9,707,224 |
| 9 Jan 2018 | CNY | 25.2792 | 26.2458 | 25.0125 | 25.8917 | 25.8917 | -0.504 (-1.91%) | 10,729,663 |
| 8 Jan 2018 | CNY | 27.0708 | 28.5833 | 26.0208 | 26.3958 | 26.3958 | +0.375 (+1.44%) | 18,129,600 |
| 5 Jan 2018 | CNY | 26.0208 | 26.0208 | 26.0208 | 26.0208 | 26.0208 | +2.367 (+10.00%) | 5,608,495 |
| 4 Jan 2018 | CNY | 23.6542 | 23.6542 | 23.6542 | 23.6542 | 23.6542 | +2.15 (+10.00%) | 573,141 |
| 3 Jan 2018 | CNY | 20.6458 | 21.5042 | 20.6458 | 21.5042 | 21.5042 | +1.954 (+10.00%) | 3,859,980 |
| 2 Jan 2018 | CNY | 20.125 | 20.4792 | 19.4625 | 19.55 | 19.55 | -0.383 (-1.92%) | 5,881,447 |
| 29 Dec 2017 | CNY | 19.9333 | 19.9333 | 19.9333 | 19.9333 | 19.9333 | +1.812 (+10.00%) | 1,886,640 |
| 28 Dec 2017 | CNY | 17.9167 | 18.3667 | 17.7542 | 18.1208 | 18.1208 | +0.163 (+0.90%) | 1,777,696 |
| 27 Dec 2017 | CNY | 18.1042 | 18.3125 | 17.825 | 17.9583 | 17.9583 | -0.142 (-0.78%) | 2,337,679 |
