| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | CNY | 15.1244 | 15.2356 | 14.5778 | 14.7022 | 14.7022 | -0.542 (-3.56%) | 1,332,450 |
| 1 Feb 2018 | CNY | 15.8444 | 16.08 | 15.1156 | 15.2444 | 15.2444 | -0.596 (-3.76%) | 1,249,200 |
| 31 Jan 2018 | CNY | 16.2222 | 16.3822 | 15.7467 | 15.84 | 15.84 | -0.538 (-3.28%) | 1,659,150 |
| 30 Jan 2018 | CNY | 16.0889 | 16.5067 | 16.0889 | 16.3778 | 16.3778 | -0.2 (-1.21%) | 1,122,975 |
| 29 Jan 2018 | CNY | 16.6222 | 16.8444 | 16.2667 | 16.5778 | 16.5778 | -0.169 (-1.01%) | 1,332,675 |
| 26 Jan 2018 | CNY | 17.2 | 17.24 | 16.6667 | 16.7467 | 16.7467 | -0.462 (-2.69%) | 1,896,750 |
| 25 Jan 2018 | CNY | 17.5689 | 17.7644 | 17.2 | 17.2089 | 17.2089 | -0.387 (-2.20%) | 2,454,750 |
| 24 Jan 2018 | CNY | 17.1244 | 17.7289 | 17.0667 | 17.5956 | 17.5956 | +0.342 (+1.98%) | 2,892,150 |
| 23 Jan 2018 | CNY | 17.3244 | 17.4044 | 17.0311 | 17.2533 | 17.2533 | +0.018 (+0.10%) | 1,656,290 |
| 22 Jan 2018 | CNY | 17.3956 | 17.4222 | 16.8 | 17.2356 | 17.2356 | -0.311 (-1.77%) | 2,938,952 |
| 19 Jan 2018 | CNY | 16.4756 | 18.1867 | 16.4756 | 17.5467 | 17.5467 | +0.947 (+5.70%) | 5,274,742 |
| 18 Jan 2018 | CNY | 16.6444 | 16.72 | 16.4489 | 16.6 | 16.6 | -0.04 (-0.24%) | 1,282,275 |
| 17 Jan 2018 | CNY | 16.2178 | 16.7422 | 16.0044 | 16.64 | 16.64 | +0.431 (+2.66%) | 2,240,100 |
| 16 Jan 2018 | CNY | 16.1556 | 16.6222 | 15.92 | 16.2089 | 16.2089 | +0.12 (+0.75%) | 1,408,725 |
| 15 Jan 2018 | CNY | 16.8044 | 17.1156 | 15.9467 | 16.0889 | 16.0889 | -0.92 (-5.41%) | 2,233,125 |
| 12 Jan 2018 | CNY | 17.2 | 17.3733 | 16.9778 | 17.0089 | 17.0089 | -0.28 (-1.62%) | 1,507,977 |
| 11 Jan 2018 | CNY | 16.84 | 17.5556 | 16.6667 | 17.2889 | 17.2889 | +0.311 (+1.83%) | 2,374,425 |
| 10 Jan 2018 | CNY | 17.2889 | 17.2889 | 16.5689 | 16.9778 | 16.9778 | -0.235 (-1.37%) | 1,603,696 |
| 9 Jan 2018 | CNY | 17.2711 | 17.3689 | 17.0844 | 17.2133 | 17.2133 | +0.035 (+0.21%) | 1,354,171 |
| 8 Jan 2018 | CNY | 17.3333 | 17.5022 | 16.8889 | 17.1778 | 17.1778 | -0.329 (-1.88%) | 2,715,646 |
| 5 Jan 2018 | CNY | 17.9956 | 18.2178 | 17.5067 | 17.5067 | 17.5067 | -0.338 (-1.89%) | 2,627,550 |
| 4 Jan 2018 | CNY | 17.6578 | 18.1556 | 17.6578 | 17.8444 | 17.8444 | +0.089 (+0.50%) | 2,694,561 |
| 3 Jan 2018 | CNY | 17.7956 | 18 | 17.6311 | 17.7556 | 17.7556 | -0.151 (-0.84%) | 2,586,017 |
| 2 Jan 2018 | CNY | 17.7778 | 17.9111 | 17.4889 | 17.9067 | 17.9067 | +0.302 (+1.72%) | 2,332,311 |
| 29 Dec 2017 | CNY | 17.2 | 17.84 | 17.2 | 17.6044 | 17.6044 | +0.258 (+1.49%) | 2,272,529 |
| 28 Dec 2017 | CNY | 17.3333 | 17.8667 | 17.2978 | 17.3467 | 17.3467 | -0.124 (-0.71%) | 2,615,627 |
| 27 Dec 2017 | CNY | 17.9467 | 17.9467 | 17.3333 | 17.4711 | 17.4711 | -0.169 (-0.96%) | 2,856,665 |
| 26 Dec 2017 | CNY | 16.8444 | 18.2222 | 16.7778 | 17.64 | 17.64 | +0.969 (+5.81%) | 3,913,425 |
| 25 Dec 2017 | CNY | 17.3289 | 17.3422 | 16.4 | 16.6711 | 16.6711 | -0.671 (-3.87%) | 2,328,815 |
| 22 Dec 2017 | CNY | 17.4667 | 17.5333 | 17.24 | 17.3422 | 17.3422 | -0.156 (-0.89%) | 1,556,662 |
