| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | CNY | 15.6 | 15.64 | 15.18 | 15.62 | 15.62 | 0.0 (0.0%) | 6,218,428 |
| 1 Feb 2018 | CNY | 15.52 | 15.75 | 15.3 | 15.62 | 15.62 | -0.06 (-0.38%) | 4,760,542 |
| 31 Jan 2018 | CNY | 15.26 | 15.69 | 15.16 | 15.68 | 15.68 | +0.46 (+3.02%) | 9,659,214 |
| 30 Jan 2018 | CNY | 15.2 | 15.26 | 15.08 | 15.22 | 15.22 | +0.01 (+0.07%) | 1,050,500 |
| 29 Jan 2018 | CNY | 15.21 | 15.3 | 15.16 | 15.21 | 15.21 | -0.03 (-0.20%) | 2,872,262 |
| 26 Jan 2018 | CNY | 15.2 | 15.25 | 15.16 | 15.24 | 15.24 | -0.01 (-0.07%) | 5,852,672 |
| 25 Jan 2018 | CNY | 15.21 | 15.4 | 15.18 | 15.25 | 15.25 | -0.02 (-0.13%) | 1,066,800 |
| 24 Jan 2018 | CNY | 15.25 | 15.35 | 15.12 | 15.27 | 15.27 | +0.02 (+0.13%) | 932,842 |
| 23 Jan 2018 | CNY | 15.29 | 15.29 | 15.16 | 15.25 | 15.25 | -0.02 (-0.13%) | 1,222,403 |
| 22 Jan 2018 | CNY | 15.35 | 15.35 | 15.14 | 15.27 | 15.27 | -0.01 (-0.07%) | 654,800 |
| 19 Jan 2018 | CNY | 15.37 | 15.44 | 15.08 | 15.28 | 15.28 | 0.0 (0.0%) | 2,493,120 |
| 18 Jan 2018 | CNY | 14.82 | 15.48 | 14.8 | 15.28 | 15.28 | +0.39 (+2.62%) | 3,937,314 |
| 17 Jan 2018 | CNY | 14.85 | 14.93 | 14.77 | 14.89 | 14.89 | +0.04 (+0.27%) | 4,012,902 |
| 16 Jan 2018 | CNY | 14.87 | 14.9 | 14.75 | 14.85 | 14.85 | 0.0 (0.0%) | 1,774,702 |
| 15 Jan 2018 | CNY | 14.8 | 14.92 | 14.7 | 14.85 | 14.85 | +0.02 (+0.13%) | 2,868,387 |
| 12 Jan 2018 | CNY | 14.77 | 14.94 | 14.71 | 14.83 | 14.83 | +0.05 (+0.34%) | 2,576,800 |
| 11 Jan 2018 | CNY | 14.7 | 14.8 | 14.45 | 14.78 | 14.78 | 0.0 (0.0%) | 2,622,652 |
| 10 Jan 2018 | CNY | 15.1 | 15.22 | 14.45 | 14.78 | 14.78 | -0.49 (-3.21%) | 8,077,100 |
| 9 Jan 2018 | CNY | 15 | 15.8 | 14.92 | 15.27 | 15.27 | -0.79 (-4.92%) | 14,240,949 |
| 26 Dec 2017 | CNY | 15.15 | 16.11 | 15.07 | 16.06 | 16.06 | +0.88 (+5.80%) | 4,910,906 |
| 25 Dec 2017 | CNY | 14.99 | 15.7 | 14.85 | 15.18 | 15.18 | +0.2 (+1.34%) | 1,216,670 |
| 22 Dec 2017 | CNY | 15.06 | 15.09 | 14.92 | 14.98 | 14.98 | +0.01 (+0.07%) | 1,977,150 |
| 21 Dec 2017 | CNY | 14.86 | 15.01 | 14.8 | 14.97 | 14.97 | +0.11 (+0.74%) | 2,397,860 |
| 20 Dec 2017 | CNY | 14.7 | 14.9 | 14.63 | 14.86 | 14.86 | -0.06 (-0.40%) | 1,705,300 |
| 19 Dec 2017 | CNY | 14.95 | 14.95 | 14 | 14.92 | 14.92 | +0.02 (+0.13%) | 4,766,750 |
| 18 Dec 2017 | CNY | 14.87 | 14.93 | 14.8 | 14.9 | 14.9 | +0.03 (+0.20%) | 1,458,955 |
| 15 Dec 2017 | CNY | 14.8 | 14.97 | 14.8 | 14.87 | 14.87 | -0.01 (-0.07%) | 1,597,138 |
| 14 Dec 2017 | CNY | 14.75 | 14.95 | 14.72 | 14.88 | 14.88 | +0.1 (+0.68%) | 2,498,000 |
| 13 Dec 2017 | CNY | 14.82 | 14.84 | 14.75 | 14.78 | 14.78 | -0.04 (-0.27%) | 655,200 |
| 12 Dec 2017 | CNY | 14.83 | 14.85 | 14.71 | 14.82 | 14.82 | 0.0 (0.0%) | 2,062,605 |
