| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | CNY | 14.1118 | 14.3529 | 12.7647 | 13.4353 | 13.4353 | -0.6 (-4.27%) | 12,584,209 |
| 6 Feb 2018 | CNY | 14.0353 | 14.4353 | 14.0353 | 14.0353 | 14.0353 | -1.559 (-10.00%) | 10,418,909 |
| 5 Feb 2018 | CNY | 16.3941 | 16.3941 | 15.5941 | 15.5941 | 15.5941 | -1.729 (-9.98%) | 13,696,947 |
| 2 Feb 2018 | CNY | 17.0588 | 18.5529 | 16.8294 | 17.3235 | 17.3235 | -0.371 (-2.09%) | 24,170,617 |
| 1 Feb 2018 | CNY | 15.9235 | 17.9235 | 15.7647 | 17.6941 | 17.6941 | +1.4 (+8.59%) | 22,766,277 |
| 31 Jan 2018 | CNY | 17.2353 | 18.1 | 16.2059 | 16.2941 | 16.2941 | -1.324 (-7.51%) | 17,140,889 |
| 30 Jan 2018 | CNY | 16.8824 | 18.4706 | 16.8824 | 17.6177 | 17.6177 | +0.488 (+2.85%) | 16,018,209 |
| 29 Jan 2018 | CNY | 16.5882 | 17.5588 | 16.4647 | 17.1294 | 17.1294 | +0.412 (+2.46%) | 13,043,277 |
| 26 Jan 2018 | CNY | 16.8235 | 17.1765 | 16.6471 | 16.7177 | 16.7177 | -0.647 (-3.73%) | 11,583,832 |
| 25 Jan 2018 | CNY | 16.2412 | 18.1 | 16.2412 | 17.3647 | 17.3647 | +0.876 (+5.32%) | 20,155,883 |
| 24 Jan 2018 | CNY | 16.4882 | 17 | 16.4706 | 16.4882 | 16.4882 | +0.047 (+0.29%) | 11,581,515 |
| 23 Jan 2018 | CNY | 15.9941 | 16.6882 | 15.7824 | 16.4412 | 16.4412 | +0.171 (+1.05%) | 12,315,374 |
| 22 Jan 2018 | CNY | 17.5882 | 17.6 | 16.2706 | 16.2706 | 16.2706 | -1.806 (-9.99%) | 17,102,987 |
| 19 Jan 2018 | CNY | 17.9941 | 18.8235 | 17.6529 | 18.0765 | 18.0765 | +0.018 (+0.10%) | 17,742,764 |
| 18 Jan 2018 | CNY | 17.6471 | 18.5294 | 17.3824 | 18.0588 | 18.0588 | -0.224 (-1.22%) | 16,514,349 |
| 17 Jan 2018 | CNY | 18.6353 | 19.2941 | 17.6294 | 18.2824 | 18.2824 | -1.265 (-6.47%) | 20,696,911 |
| 16 Jan 2018 | CNY | 19.1 | 20.9412 | 18.7471 | 19.5471 | 19.5471 | -0.1 (-0.51%) | 25,682,163 |
| 15 Jan 2018 | CNY | 18.6471 | 19.7059 | 18.4471 | 19.6471 | 19.6471 | -0.847 (-4.13%) | 24,855,732 |
| 10 Jan 2018 | CNY | 20.2706 | 20.4941 | 19.4118 | 20.4941 | 20.4941 | +1.865 (+10.01%) | 34,875,066 |
| 9 Jan 2018 | CNY | 18.6294 | 18.6294 | 18.6294 | 18.6294 | 18.6294 | +1.694 (+10.00%) | 142,004 |
| 8 Jan 2018 | CNY | 16.9353 | 16.9353 | 16.9353 | 16.9353 | 16.9353 | +1.541 (+10.01%) | 92,140 |
| 5 Jan 2018 | CNY | 15.3941 | 15.3941 | 15.3941 | 15.3941 | 15.3941 | +1.4 (+10.00%) | 65,021 |
| 4 Jan 2018 | CNY | 13.9941 | 13.9941 | 13.9941 | 13.9941 | 13.9941 | +1.271 (+9.99%) | 30,953 |
| 3 Jan 2018 | CNY | 12.7235 | 12.7235 | 12.7235 | 12.7235 | 12.7235 | +1.159 (+10.02%) | 11,510 |
| 2 Jan 2018 | CNY | 11.5647 | 11.5647 | 11.5647 | 11.5647 | 11.5647 | +1.053 (+10.02%) | 6,290 |
| 29 Dec 2017 | CNY | 9.6353 | 10.5118 | 9.6353 | 10.5118 | 10.5118 | 0.0 (0.0%) | 31,074 |
