| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2018 | CNY | 13.34 | 13.7 | 13.21 | 13.53 | 13.53 | +0.2 (+1.50%) | 4,883,033 |
| 23 Feb 2018 | CNY | 13.45 | 13.45 | 13.21 | 13.33 | 13.33 | -0.04 (-0.30%) | 2,527,062 |
| 22 Feb 2018 | CNY | 12.98 | 13.41 | 12.98 | 13.37 | 13.37 | +0.58 (+4.53%) | 5,049,722 |
| 14 Feb 2018 | CNY | 12.54 | 12.8 | 12.48 | 12.79 | 12.79 | +0.3 (+2.40%) | 1,989,842 |
| 13 Feb 2018 | CNY | 12.6 | 12.88 | 12.42 | 12.49 | 12.49 | -0.03 (-0.24%) | 3,272,902 |
| 12 Feb 2018 | CNY | 11.93 | 12.64 | 11.9 | 12.52 | 12.52 | +0.74 (+6.28%) | 5,690,354 |
| 9 Feb 2018 | CNY | 11.91 | 11.98 | 11.53 | 11.78 | 11.78 | -0.48 (-3.92%) | 7,414,330 |
| 8 Feb 2018 | CNY | 12.24 | 12.45 | 12.15 | 12.26 | 12.26 | +0.04 (+0.33%) | 5,682,260 |
| 7 Feb 2018 | CNY | 13.02 | 13.16 | 12.18 | 12.22 | 12.22 | -0.55 (-4.31%) | 7,154,121 |
| 6 Feb 2018 | CNY | 13.01 | 13.24 | 12.68 | 12.77 | 12.77 | -0.63 (-4.70%) | 7,816,766 |
| 5 Feb 2018 | CNY | 13.5 | 13.6 | 13.36 | 13.4 | 13.4 | -0.24 (-1.76%) | 4,975,114 |
| 2 Feb 2018 | CNY | 13.68 | 13.77 | 13.59 | 13.64 | 13.64 | 0.0 (0.0%) | 5,631,204 |
| 1 Feb 2018 | CNY | 14.18 | 14.18 | 13.58 | 13.64 | 13.64 | -0.47 (-3.33%) | 10,635,601 |
| 31 Jan 2018 | CNY | 14.27 | 14.29 | 13.89 | 14.11 | 14.11 | -0.13 (-0.91%) | 4,893,103 |
| 30 Jan 2018 | CNY | 13.81 | 14.39 | 13.81 | 14.24 | 14.24 | +0.32 (+2.30%) | 7,129,410 |
| 29 Jan 2018 | CNY | 13.85 | 14 | 13.74 | 13.92 | 13.92 | -0.13 (-0.93%) | 8,573,200 |
| 26 Jan 2018 | CNY | 13.86 | 14.22 | 13.82 | 14.05 | 14.05 | +0.13 (+0.93%) | 6,997,065 |
| 25 Jan 2018 | CNY | 13.84 | 14.18 | 13.7 | 13.92 | 13.92 | 0.0 (0.0%) | 9,710,381 |
| 24 Jan 2018 | CNY | 13.95 | 14.12 | 13.39 | 13.92 | 13.92 | -0.03 (-0.22%) | 21,191,482 |
| 23 Jan 2018 | CNY | 15.5 | 15.5 | 13.95 | 13.95 | 13.95 | -1.55 (-10%) | 42,513,608 |
| 22 Jan 2018 | CNY | 15.57 | 15.68 | 15.25 | 15.5 | 15.5 | -0.25 (-1.59%) | 10,986,078 |
| 19 Jan 2018 | CNY | 15.7 | 15.96 | 15.47 | 15.75 | 15.75 | -0.06 (-0.38%) | 13,017,760 |
| 18 Jan 2018 | CNY | 15.21 | 15.94 | 15.21 | 15.81 | 15.81 | +0.55 (+3.60%) | 18,865,333 |
| 17 Jan 2018 | CNY | 15.05 | 15.48 | 14.92 | 15.26 | 15.26 | +0.28 (+1.87%) | 11,518,532 |
| 16 Jan 2018 | CNY | 14.71 | 15.37 | 14.63 | 14.98 | 14.98 | +0.3 (+2.04%) | 12,625,379 |
| 15 Jan 2018 | CNY | 15.05 | 15.17 | 14.57 | 14.68 | 14.68 | -0.29 (-1.94%) | 11,638,098 |
| 12 Jan 2018 | CNY | 14.83 | 15.12 | 14.83 | 14.97 | 14.97 | +0.07 (+0.47%) | 7,057,112 |
| 11 Jan 2018 | CNY | 15.19 | 15.22 | 14.81 | 14.9 | 14.9 | -0.29 (-1.91%) | 6,868,666 |
| 10 Jan 2018 | CNY | 15.5 | 15.5 | 15.02 | 15.19 | 15.19 | -0.23 (-1.49%) | 7,018,672 |
| 9 Jan 2018 | CNY | 15.09 | 15.5 | 14.98 | 15.42 | 15.42 | +0.45 (+3.01%) | 11,317,096 |
