| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2018 | CNY | 10.99 | 11.16 | 10.83 | 10.95 | 10.95 | +0.19 (+1.77%) | 6,379,448 |
| 7 Feb 2018 | CNY | 11 | 11.16 | 10.38 | 10.76 | 10.76 | +0.07 (+0.65%) | 8,023,165 |
| 6 Feb 2018 | CNY | 12.08 | 12.08 | 10.69 | 10.69 | 10.69 | -1.19 (-10.02%) | 8,463,857 |
| 5 Feb 2018 | CNY | 11.25 | 11.95 | 11.11 | 11.88 | 11.88 | +0.3 (+2.59%) | 6,180,054 |
| 2 Feb 2018 | CNY | 11.67 | 11.9 | 10.98 | 11.58 | 11.58 | +0.01 (+0.09%) | 6,723,470 |
| 1 Feb 2018 | CNY | 12.23 | 12.4 | 11.46 | 11.57 | 11.57 | -0.63 (-5.16%) | 8,258,243 |
| 31 Jan 2018 | CNY | 13.03 | 13.08 | 12.07 | 12.2 | 12.2 | -0.83 (-6.37%) | 11,235,190 |
| 30 Jan 2018 | CNY | 13.67 | 13.67 | 12.99 | 13.03 | 13.03 | -0.68 (-4.96%) | 10,557,720 |
| 29 Jan 2018 | CNY | 13.78 | 14.06 | 13.66 | 13.71 | 13.71 | -0.07 (-0.51%) | 8,399,057 |
| 26 Jan 2018 | CNY | 13.7 | 14.18 | 13.56 | 13.78 | 13.78 | -0.4 (-2.82%) | 13,922,606 |
| 25 Jan 2018 | CNY | 14.02 | 15 | 14.02 | 14.18 | 14.18 | -1.4 (-8.99%) | 31,230,257 |
| 24 Jan 2018 | CNY | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.73 (-9.99%) | 820,700 |
| 12 Jul 2017 | CNY | 16.9 | 17.77 | 16.66 | 17.31 | 17.31 | +1.16 (+7.18%) | 24,693,278 |
| 11 Jul 2017 | CNY | 16.67 | 16.83 | 16.04 | 16.15 | 16.15 | -0.65 (-3.87%) | 8,201,884 |
| 10 Jul 2017 | CNY | 16.79 | 16.88 | 16.3 | 16.8 | 16.8 | +0.07 (+0.42%) | 10,725,416 |
| 7 Jul 2017 | CNY | 17.64 | 17.89 | 16.71 | 16.73 | 16.73 | -1.02 (-5.75%) | 15,442,873 |
| 6 Jul 2017 | CNY | 18.04 | 18.13 | 17.65 | 17.75 | 17.75 | -0.36 (-1.99%) | 7,825,600 |
| 5 Jul 2017 | CNY | 17.75 | 18.17 | 17.54 | 18.11 | 18.11 | +0.28 (+1.57%) | 11,449,171 |
| 4 Jul 2017 | CNY | 17.94 | 18.32 | 17.73 | 17.83 | 17.83 | -0.08 (-0.45%) | 10,466,600 |
| 3 Jul 2017 | CNY | 17.8 | 18.2 | 17.79 | 17.91 | 17.91 | +0.01 (+0.06%) | 6,003,011 |
| 30 Jun 2017 | CNY | 17.99 | 18.16 | 17.82 | 17.9 | 17.9 | -0.26 (-1.43%) | 7,040,524 |
| 29 Jun 2017 | CNY | 17.79 | 18.45 | 17.71 | 18.16 | 18.16 | +0.37 (+2.08%) | 14,772,530 |
| 28 Jun 2017 | CNY | 17.7 | 18.1 | 17.4 | 17.79 | 17.79 | -0.11 (-0.61%) | 9,916,801 |
| 27 Jun 2017 | CNY | 18.05 | 18.39 | 17.85 | 17.9 | 17.9 | -0.32 (-1.76%) | 7,992,048 |
| 26 Jun 2017 | CNY | 17.84 | 18.33 | 17.59 | 18.22 | 18.22 | +0.27 (+1.50%) | 10,526,645 |
| 23 Jun 2017 | CNY | 18.35 | 18.49 | 17.37 | 17.95 | 17.95 | -0.71 (-3.80%) | 18,735,609 |
| 22 Jun 2017 | CNY | 19.44 | 19.69 | 18.63 | 18.66 | 18.66 | -0.84 (-4.31%) | 22,451,914 |
| 21 Jun 2017 | CNY | 19.2 | 19.58 | 18.9 | 19.5 | 19.5 | +0.3 (+1.56%) | 25,462,657 |
| 20 Jun 2017 | CNY | 18.65 | 19.53 | 18.54 | 19.2 | 19.2 | +0.5 (+2.67%) | 29,628,873 |
| 19 Jun 2017 | CNY | 18.69 | 18.78 | 17.91 | 18.7 | 18.7 | -0.15 (-0.80%) | 19,905,479 |
