| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | CNY | 12.1267 | 12.1267 | 10.8667 | 11.4467 | 11.4467 | -0.627 (-5.19%) | 8,123,697 |
| 1 Feb 2018 | CNY | 12.4 | 12.4 | 11.7667 | 12.0733 | 12.0733 | -0.267 (-2.16%) | 1,756,650 |
| 31 Jan 2018 | CNY | 12.4333 | 12.64 | 12.3333 | 12.34 | 12.34 | -0.227 (-1.80%) | 1,472,385 |
| 30 Jan 2018 | CNY | 12.3933 | 12.74 | 12.3933 | 12.5667 | 12.5667 | -0.06 (-0.48%) | 1,194,150 |
| 29 Jan 2018 | CNY | 13.02 | 13.02 | 12.5333 | 12.6267 | 12.6267 | -0.493 (-3.76%) | 1,752,780 |
| 26 Jan 2018 | CNY | 12.8333 | 13.3133 | 12.5533 | 13.12 | 13.12 | -0.08 (-0.61%) | 3,921,633 |
| 25 Jan 2018 | CNY | 13.64 | 13.64 | 13.0467 | 13.2 | 13.2 | -0.133 (-1.00%) | 3,778,666 |
| 24 Jan 2018 | CNY | 12.6933 | 13.38 | 12.6867 | 13.3333 | 13.3333 | +0.253 (+1.94%) | 5,183,872 |
| 23 Jan 2018 | CNY | 12.8667 | 13.3 | 12.8667 | 13.08 | 13.08 | +0.067 (+0.51%) | 3,057,418 |
| 22 Jan 2018 | CNY | 12.7067 | 13.0467 | 12.4867 | 13.0133 | 13.0133 | +0.307 (+2.41%) | 3,183,897 |
| 19 Jan 2018 | CNY | 12.5733 | 12.78 | 12.42 | 12.7067 | 12.7067 | +0.14 (+1.11%) | 1,827,934 |
| 18 Jan 2018 | CNY | 12.7867 | 12.7867 | 12.34 | 12.5667 | 12.5667 | -0.04 (-0.32%) | 2,941,092 |
| 17 Jan 2018 | CNY | 12.3 | 12.6533 | 12.2667 | 12.6067 | 12.6067 | +0.28 (+2.27%) | 2,821,366 |
| 16 Jan 2018 | CNY | 11.9067 | 12.6 | 11.9067 | 12.3267 | 12.3267 | +0.353 (+2.95%) | 3,535,225 |
| 15 Jan 2018 | CNY | 11.58 | 12.4 | 11.48 | 11.9733 | 11.9733 | +0.387 (+3.34%) | 6,531,127 |
| 12 Jan 2018 | CNY | 11.6467 | 11.7267 | 11.4733 | 11.5867 | 11.5867 | -0.167 (-1.42%) | 3,266,215 |
| 11 Jan 2018 | CNY | 11.9933 | 12.0333 | 11.3733 | 11.7533 | 11.7533 | -0.28 (-2.33%) | 4,110,096 |
| 10 Jan 2018 | CNY | 12.1933 | 12.1933 | 11.86 | 12.0333 | 12.0333 | -0.173 (-1.42%) | 3,241,755 |
| 9 Jan 2018 | CNY | 12.6333 | 12.7867 | 12.0133 | 12.2067 | 12.2067 | -0.5 (-3.93%) | 3,284,407 |
| 8 Jan 2018 | CNY | 12.6 | 12.72 | 12.3267 | 12.7067 | 12.7067 | +0.26 (+2.09%) | 3,330,280 |
| 5 Jan 2018 | CNY | 12.6667 | 12.6733 | 12.44 | 12.4467 | 12.4467 | -0.22 (-1.74%) | 2,008,050 |
| 4 Jan 2018 | CNY | 12.56 | 12.8133 | 12.52 | 12.6667 | 12.6667 | +0.1 (+0.80%) | 2,478,279 |
| 3 Jan 2018 | CNY | 12.7 | 12.7667 | 12.2333 | 12.5667 | 12.5667 | -0.093 (-0.74%) | 2,339,467 |
| 2 Jan 2018 | CNY | 12.3267 | 12.9267 | 12.3267 | 12.66 | 12.66 | +0.34 (+2.76%) | 3,950,911 |
| 29 Dec 2017 | CNY | 11.6333 | 12.6533 | 11.6333 | 12.32 | 12.32 | +0.66 (+5.66%) | 4,638,417 |
| 28 Dec 2017 | CNY | 11.54 | 11.8267 | 11.4667 | 11.66 | 11.66 | +0.093 (+0.81%) | 2,235,601 |
| 27 Dec 2017 | CNY | 11.3467 | 11.58 | 11.2 | 11.5667 | 11.5667 | +0.22 (+1.94%) | 2,015,415 |
| 26 Dec 2017 | CNY | 11.28 | 11.3667 | 11.2733 | 11.3467 | 11.3467 | +0.04 (+0.35%) | 724,498 |
| 25 Dec 2017 | CNY | 11.38 | 11.38 | 11.2 | 11.3067 | 11.3067 | -0.073 (-0.64%) | 753,855 |
| 22 Dec 2017 | CNY | 11.3267 | 11.3933 | 11.2867 | 11.38 | 11.38 | +0.007 (+0.06%) | 1,332,000 |
