| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | CNY | 11.7952 | 12.1429 | 11.6 | 11.8714 | 11.8714 | +0.181 (+1.55%) | 6,631,088 |
| 13 Feb 2018 | CNY | 12.0667 | 12.1381 | 11.6667 | 11.6905 | 11.6905 | -0.224 (-1.88%) | 8,085,277 |
| 12 Feb 2018 | CNY | 11.481 | 12.1286 | 11.3381 | 11.9143 | 11.9143 | +0.691 (+6.15%) | 8,448,260 |
| 9 Feb 2018 | CNY | 11.9048 | 12.2619 | 11.2238 | 11.2238 | 11.2238 | -1.248 (-10.00%) | 10,866,395 |
| 8 Feb 2018 | CNY | 12.3524 | 12.6143 | 12.2095 | 12.4714 | 12.4714 | +0.076 (+0.61%) | 8,999,470 |
| 7 Feb 2018 | CNY | 12.2857 | 12.6667 | 11.7429 | 12.3952 | 12.3952 | +0.548 (+4.62%) | 12,887,815 |
| 6 Feb 2018 | CNY | 12.081 | 12.9429 | 11.7143 | 11.8476 | 11.8476 | -0.881 (-6.92%) | 11,654,592 |
| 5 Feb 2018 | CNY | 13.1714 | 13.5714 | 12.7286 | 12.7286 | 12.7286 | -1.414 (-10.00%) | 13,742,106 |
| 2 Feb 2018 | CNY | 15.1333 | 15.1333 | 14.1429 | 14.1429 | 14.1429 | -1.571 (-10.00%) | 17,127,276 |
| 1 Feb 2018 | CNY | 16.9286 | 17.4429 | 15.4048 | 15.7143 | 15.7143 | -1.4 (-8.18%) | 16,497,635 |
| 31 Jan 2018 | CNY | 16.6714 | 17.7619 | 16.4286 | 17.1143 | 17.1143 | -0.024 (-0.14%) | 24,687,828 |
| 30 Jan 2018 | CNY | 15.8524 | 17.5429 | 15.5286 | 17.1381 | 17.1381 | +1.024 (+6.35%) | 25,676,876 |
| 29 Jan 2018 | CNY | 15.2905 | 16.6143 | 15.0048 | 16.1143 | 16.1143 | +0.862 (+5.65%) | 19,756,674 |
| 26 Jan 2018 | CNY | 15.6667 | 15.9762 | 15.1476 | 15.2524 | 15.2524 | -0.824 (-5.12%) | 15,348,679 |
| 25 Jan 2018 | CNY | 15.381 | 16.4048 | 15.2905 | 16.0762 | 16.0762 | +0.457 (+2.93%) | 20,100,754 |
| 24 Jan 2018 | CNY | 15.6762 | 16.1857 | 15.4762 | 15.6191 | 15.6191 | +0.124 (+0.80%) | 15,098,575 |
| 23 Jan 2018 | CNY | 15.0095 | 15.6667 | 14.9524 | 15.4952 | 15.4952 | -0.067 (-0.43%) | 14,466,060 |
| 22 Jan 2018 | CNY | 16.2857 | 16.3524 | 15.5619 | 15.5619 | 15.5619 | -1.729 (-10.00%) | 20,433,375 |
| 19 Jan 2018 | CNY | 17.4857 | 18.3095 | 17.1524 | 17.2905 | 17.2905 | -0.138 (-0.79%) | 25,194,563 |
| 18 Jan 2018 | CNY | 17.8571 | 18.6571 | 17.3333 | 17.4286 | 17.4286 | -1.314 (-7.01%) | 30,079,526 |
| 17 Jan 2018 | CNY | 21.1619 | 22.3048 | 18.6667 | 18.7429 | 18.7429 | -1.533 (-7.56%) | 45,027,469 |
| 16 Jan 2018 | CNY | 18.0952 | 20.2762 | 17.9762 | 20.2762 | 20.2762 | +1.843 (+10.00%) | 22,482,396 |
| 15 Jan 2018 | CNY | 17.6191 | 19.7524 | 16.1762 | 18.4333 | 18.4333 | +0.462 (+2.57%) | 40,967,404 |
| 12 Jan 2018 | CNY | 17.0857 | 17.9714 | 16.8381 | 17.9714 | 17.9714 | +1.633 (+10.00%) | 39,963,035 |
| 11 Jan 2018 | CNY | 14.5952 | 16.3381 | 14.4524 | 16.3381 | 16.3381 | +1.486 (+10.00%) | 20,331,544 |
| 10 Jan 2018 | CNY | 14.1 | 15.2381 | 13.7191 | 14.8524 | 14.8524 | +0.433 (+3.01%) | 23,131,348 |
| 9 Jan 2018 | CNY | 14.1429 | 14.7571 | 13.7714 | 14.4191 | 14.4191 | +0.286 (+2.02%) | 22,851,872 |
| 8 Jan 2018 | CNY | 13.4381 | 14.1667 | 12.9905 | 14.1333 | 14.1333 | +0.362 (+2.63%) | 14,420,502 |
| 5 Jan 2018 | CNY | 13.681 | 14.1238 | 13.5762 | 13.7714 | 13.7714 | +0.067 (+0.49%) | 10,291,003 |
| 4 Jan 2018 | CNY | 13.5952 | 13.9 | 13.5 | 13.7048 | 13.7048 | +0.029 (+0.21%) | 8,011,336 |
