| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | CNY | 17.9 | 18 | 17.3 | 17.6 | 17.6 | -0.855 (-4.63%) | 6,390 |
| 13 Feb 2018 | CNY | 18.1 | 18.86 | 18.09 | 18.455 | 18.455 | +0.255 (+1.40%) | 17,024 |
| 12 Feb 2018 | CNY | 17.985 | 18.2 | 17.98 | 18.2 | 18.2 | +0.485 (+2.74%) | 4,594 |
| 9 Feb 2018 | CNY | 17.725 | 18.08 | 17.7 | 17.715 | 17.715 | -0.065 (-0.37%) | 2,850 |
| 8 Feb 2018 | CNY | 18.21 | 18.3 | 17.73 | 17.78 | 17.78 | -0.36 (-1.98%) | 17,402 |
| 7 Feb 2018 | CNY | 17.95 | 18.14 | 17.555 | 18.14 | 18.14 | +0.1 (+0.55%) | 4,880 |
| 6 Feb 2018 | CNY | 16.5 | 18.04 | 16.5 | 18.04 | 18.04 | +0.685 (+3.95%) | 21,869 |
| 5 Feb 2018 | CNY | 17.815 | 17.87 | 17.355 | 17.355 | 17.355 | -0.395 (-2.23%) | 3,433 |
| 2 Feb 2018 | CNY | 18.265 | 18.295 | 17.75 | 17.75 | 17.75 | -0.635 (-3.45%) | 9,239 |
| 1 Feb 2018 | CNY | 18.24 | 18.42 | 18.19 | 18.385 | 18.385 | +0.14 (+0.77%) | 2,500 |
| 31 Jan 2018 | CNY | 18.385 | 18.395 | 18.13 | 18.245 | 18.245 | -0.19 (-1.03%) | 4,268 |
| 30 Jan 2018 | CNY | 18.415 | 18.435 | 18.225 | 18.435 | 18.435 | -0.065 (-0.35%) | 444 |
| 29 Jan 2018 | CNY | 18.82 | 18.82 | 18.4 | 18.5 | 18.5 | -0.13 (-0.70%) | 4,114 |
| 26 Jan 2018 | CNY | 18.51 | 18.645 | 18.5 | 18.63 | 18.63 | +0.06 (+0.32%) | 4,124 |
| 25 Jan 2018 | CNY | 18.5 | 18.62 | 18.425 | 18.57 | 18.57 | -0.01 (-0.05%) | 4,390 |
| 24 Jan 2018 | CNY | 18.755 | 18.775 | 18.545 | 18.58 | 18.58 | -0.165 (-0.88%) | 4,296 |
| 23 Jan 2018 | CNY | 18.92 | 18.98 | 18.625 | 18.745 | 18.745 | -0.25 (-1.32%) | 11,658 |
| 22 Jan 2018 | CNY | 18.715 | 19.06 | 18.555 | 18.995 | 18.995 | +0.62 (+3.37%) | 15,405 |
| 19 Jan 2018 | CNY | 18.19 | 18.46 | 18.19 | 18.375 | 18.375 | +0.2 (+1.10%) | 26,223 |
| 18 Jan 2018 | CNY | 18.04 | 18.185 | 18.04 | 18.175 | 18.175 | +0.115 (+0.64%) | 5,718 |
| 17 Jan 2018 | CNY | 17.92 | 18.06 | 17.86 | 18.06 | 18.06 | +0.14 (+0.78%) | 1,600 |
| 16 Jan 2018 | CNY | 17.86 | 17.95 | 17.84 | 17.92 | 17.92 | +0.055 (+0.31%) | 1,600 |
| 15 Jan 2018 | CNY | 17.94 | 17.94 | 17.78 | 17.865 | 17.865 | +0.09 (+0.51%) | 7,570 |
| 12 Jan 2018 | CNY | 17.595 | 17.895 | 17.54 | 17.775 | 17.775 | +0.19 (+1.08%) | 7,716 |
| 11 Jan 2018 | CNY | 17.71 | 17.745 | 17.585 | 17.585 | 17.585 | -0.195 (-1.10%) | 1,744 |
| 10 Jan 2018 | CNY | 17.805 | 17.805 | 17.635 | 17.78 | 17.78 | +0.075 (+0.42%) | 5,370 |
| 9 Jan 2018 | CNY | 17.75 | 17.81 | 17.685 | 17.705 | 17.705 | -0.055 (-0.31%) | 4,190 |
| 8 Jan 2018 | CNY | 17.63 | 17.765 | 17.555 | 17.76 | 17.76 | +0.285 (+1.63%) | 1,916 |
| 5 Jan 2018 | CNY | 17.4 | 17.515 | 17.4 | 17.475 | 17.475 | +0.075 (+0.43%) | 7,700 |
| 4 Jan 2018 | CNY | 17.5 | 17.615 | 17.4 | 17.4 | 17.4 | -0.065 (-0.37%) | 1,700 |
