| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | CNY | 23.86 | 24.54 | 23.86 | 23.86 | 14.0353 | -2.65 (-10.00%) | 6,128,770 |
| 5 Feb 2018 | CNY | 27.87 | 27.87 | 26.51 | 26.51 | 15.5941 | -2.94 (-9.98%) | 8,057,028 |
| 2 Feb 2018 | CNY | 29 | 31.54 | 28.61 | 29.45 | 17.3235 | -0.63 (-2.09%) | 14,218,010 |
| 1 Feb 2018 | CNY | 27.07 | 30.47 | 26.8 | 30.08 | 17.6941 | +2.38 (+8.59%) | 13,391,928 |
| 31 Jan 2018 | CNY | 29.3 | 30.77 | 27.55 | 27.7 | 16.2941 | -2.25 (-7.51%) | 10,082,876 |
| 30 Jan 2018 | CNY | 28.7 | 31.4 | 28.7 | 29.95 | 17.6176 | +0.83 (+2.85%) | 9,422,476 |
| 29 Jan 2018 | CNY | 28.2 | 29.85 | 27.99 | 29.12 | 17.1294 | +0.7 (+2.46%) | 7,672,516 |
| 26 Jan 2018 | CNY | 28.6 | 29.2 | 28.3 | 28.42 | 16.7176 | -1.1 (-3.73%) | 6,814,019 |
| 25 Jan 2018 | CNY | 27.61 | 30.77 | 27.61 | 29.52 | 17.3647 | +1.49 (+5.32%) | 11,856,402 |
| 24 Jan 2018 | CNY | 28.03 | 28.9 | 28 | 28.03 | 16.4882 | +0.08 (+0.29%) | 6,812,656 |
| 23 Jan 2018 | CNY | 27.19 | 28.37 | 26.83 | 27.95 | 16.4412 | +0.29 (+1.05%) | 7,244,338 |
| 22 Jan 2018 | CNY | 29.9 | 29.92 | 27.66 | 27.66 | 16.2706 | -3.07 (-9.99%) | 10,060,581 |
| 19 Jan 2018 | CNY | 30.59 | 32 | 30.01 | 30.73 | 18.0765 | +0.03 (+0.10%) | 10,436,920 |
| 18 Jan 2018 | CNY | 30 | 31.5 | 29.55 | 30.7 | 18.0588 | -0.38 (-1.22%) | 9,714,323 |
| 17 Jan 2018 | CNY | 31.68 | 32.8 | 29.97 | 31.08 | 18.2824 | -2.15 (-6.47%) | 12,174,654 |
| 16 Jan 2018 | CNY | 32.47 | 35.6 | 31.87 | 33.23 | 19.5471 | -0.17 (-0.51%) | 15,107,155 |
| 15 Jan 2018 | CNY | 31.7 | 33.5 | 31.36 | 33.4 | 19.6471 | -1.44 (-4.13%) | 14,621,019 |
| 12 Jan 2018 | CNY | 34.84 | 34.84 | 34.84 | 34.84 | 20.4941 | 0.0 (0.0%) | 0 |
| 11 Jan 2018 | CNY | 34.84 | 34.84 | 34.84 | 34.84 | 20.4941 | 0.0 (0.0%) | 0 |
| 10 Jan 2018 | CNY | 34.46 | 34.84 | 33 | 34.84 | 20.4941 | +3.17 (+10.01%) | 20,514,745 |
| 9 Jan 2018 | CNY | 31.67 | 31.67 | 31.67 | 31.67 | 18.6294 | +2.88 (+10.00%) | 83,532 |
| 8 Jan 2018 | CNY | 28.79 | 28.79 | 28.79 | 28.79 | 16.9353 | +2.62 (+10.01%) | 54,200 |
| 5 Jan 2018 | CNY | 26.17 | 26.17 | 26.17 | 26.17 | 15.3941 | +2.38 (+10.00%) | 38,248 |
| 4 Jan 2018 | CNY | 23.79 | 23.79 | 23.79 | 23.79 | 13.9941 | +2.16 (+9.99%) | 18,208 |
| 3 Jan 2018 | CNY | 21.63 | 21.63 | 21.63 | 21.63 | 12.7235 | +1.97 (+10.02%) | 6,771 |
| 2 Jan 2018 | CNY | 19.66 | 19.66 | 19.66 | 19.66 | 11.5647 | +1.79 (+10.02%) | 3,700 |
| 29 Dec 2017 | CNY | 16.38 | 17.87 | 16.38 | 17.87 | 10.5118 | 0.0 (0.0%) | 18,279 |
