| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | CNY | 15.1526 | 15.3684 | 14.7842 | 15.1211 | 15.1211 | -0.063 (-0.42%) | 700,602 |
| 13 Feb 2018 | CNY | 15.4158 | 15.6316 | 15.1368 | 15.1842 | 15.1842 | -0.284 (-1.84%) | 1,194,602 |
| 12 Feb 2018 | CNY | 15.4158 | 15.7632 | 15.2579 | 15.4684 | 15.4684 | +0.468 (+3.12%) | 1,076,916 |
| 9 Feb 2018 | CNY | 14.8842 | 15.3684 | 14.8421 | 15 | 15 | -0.421 (-2.73%) | 1,511,640 |
| 8 Feb 2018 | CNY | 14.9474 | 16.1474 | 14.7105 | 15.4211 | 15.4211 | +0.569 (+3.83%) | 1,789,952 |
| 7 Feb 2018 | CNY | 15.1263 | 15.1263 | 14.3158 | 14.8526 | 14.8526 | +0.5 (+3.48%) | 1,937,272 |
| 6 Feb 2018 | CNY | 15.6263 | 15.8684 | 14.3526 | 14.3526 | 14.3526 | -1.595 (-10.00%) | 2,441,047 |
| 5 Feb 2018 | CNY | 15.9526 | 16.3105 | 15.7947 | 15.9474 | 15.9474 | -0.268 (-1.66%) | 1,118,115 |
| 2 Feb 2018 | CNY | 16.4632 | 16.7684 | 16.0684 | 16.2158 | 16.2158 | -0.426 (-2.56%) | 1,490,135 |
| 1 Feb 2018 | CNY | 17.3474 | 17.6211 | 16.5842 | 16.6421 | 16.6421 | -0.653 (-3.77%) | 2,001,156 |
| 31 Jan 2018 | CNY | 18.2 | 18.2368 | 17.2105 | 17.2947 | 17.2947 | -0.858 (-4.73%) | 2,484,493 |
| 30 Jan 2018 | CNY | 18.7211 | 18.9526 | 18.0053 | 18.1526 | 18.1526 | -0.726 (-3.85%) | 3,573,111 |
| 29 Jan 2018 | CNY | 19.0158 | 20.1421 | 18.879 | 18.879 | 18.879 | -2.095 (-9.99%) | 5,203,739 |
| 26 Jan 2018 | CNY | 21.1842 | 21.5 | 20.9211 | 20.9737 | 20.9737 | -0.321 (-1.51%) | 1,998,938 |
| 25 Jan 2018 | CNY | 21.579 | 22.0421 | 21.2947 | 21.2947 | 21.2947 | -0.5 (-2.29%) | 2,827,010 |
| 24 Jan 2018 | CNY | 21.3105 | 22.0105 | 21.179 | 21.7947 | 21.7947 | +0.337 (+1.57%) | 2,846,010 |
| 23 Jan 2018 | CNY | 21.3211 | 21.8105 | 21.0579 | 21.4579 | 21.4579 | -0.074 (-0.34%) | 2,466,960 |
| 22 Jan 2018 | CNY | 22.0211 | 22.0211 | 21.3421 | 21.5316 | 21.5316 | -0.468 (-2.13%) | 3,904,532 |
| 19 Jan 2018 | CNY | 21.1158 | 22.0263 | 20.8842 | 22 | 22 | +0.621 (+2.90%) | 5,367,059 |
| 18 Jan 2018 | CNY | 20.5 | 22.0947 | 20.5 | 21.379 | 21.379 | +0.858 (+4.18%) | 4,730,810 |
| 17 Jan 2018 | CNY | 19.7737 | 20.5211 | 19.5316 | 20.5211 | 20.5211 | +0.742 (+3.75%) | 2,430,014 |
| 16 Jan 2018 | CNY | 19.6158 | 20.1 | 19.5263 | 19.779 | 19.779 | +0.221 (+1.13%) | 1,325,557 |
| 15 Jan 2018 | CNY | 20.4211 | 20.5684 | 19.479 | 19.5579 | 19.5579 | -1.01 (-4.91%) | 1,808,990 |
| 12 Jan 2018 | CNY | 20.8316 | 20.8421 | 20.4211 | 20.5684 | 20.5684 | -0.279 (-1.34%) | 1,778,780 |
| 11 Jan 2018 | CNY | 20.0947 | 21.0263 | 19.8316 | 20.8474 | 20.8474 | +0.753 (+3.75%) | 2,693,060 |
| 10 Jan 2018 | CNY | 20.6579 | 20.8211 | 19.8526 | 20.0947 | 20.0947 | -0.579 (-2.80%) | 2,077,080 |
| 9 Jan 2018 | CNY | 20.7368 | 20.8368 | 20.5474 | 20.6737 | 20.6737 | -0.158 (-0.76%) | 1,531,590 |
| 8 Jan 2018 | CNY | 21.2105 | 21.6316 | 20.4211 | 20.8316 | 20.8316 | -0.684 (-3.18%) | 3,179,460 |
| 5 Jan 2018 | CNY | 21.1 | 22.2895 | 21.1 | 21.5158 | 21.5158 | +0.368 (+1.74%) | 4,208,500 |
| 4 Jan 2018 | CNY | 21.1263 | 21.2737 | 20.9316 | 21.1474 | 21.1474 | +0.058 (+0.27%) | 2,137,120 |
