| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2018 | CNY | 14.1 | 14.63 | 14.05 | 14.61 | 14.61 | +0.28 (+1.95%) | 14,047,701 |
| 23 Feb 2018 | CNY | 14.3 | 14.45 | 14.07 | 14.33 | 14.33 | -0.16 (-1.10%) | 11,082,661 |
| 22 Feb 2018 | CNY | 13.94 | 14.53 | 13.63 | 14.49 | 14.49 | +0.27 (+1.90%) | 14,859,254 |
| 14 Feb 2018 | CNY | 13.88 | 14.47 | 13.85 | 14.22 | 14.22 | +0.24 (+1.72%) | 13,661,656 |
| 13 Feb 2018 | CNY | 13.6 | 14.16 | 13.41 | 13.98 | 13.98 | +0.13 (+0.94%) | 14,370,530 |
| 12 Feb 2018 | CNY | 13.11 | 14 | 12.88 | 13.85 | 13.85 | -0.17 (-1.21%) | 18,845,491 |
| 9 Feb 2018 | CNY | 15.3 | 15.8 | 13.81 | 14.02 | 14.02 | -0.67 (-4.56%) | 25,955,041 |
| 8 Feb 2018 | CNY | 14.9 | 15.25 | 14.21 | 14.69 | 14.69 | -0.8 (-5.16%) | 24,174,751 |
| 7 Feb 2018 | CNY | 14.01 | 15.55 | 13.78 | 15.49 | 15.49 | +1.08 (+7.49%) | 36,544,465 |
| 6 Feb 2018 | CNY | 13.36 | 14.41 | 13.36 | 14.41 | 14.41 | +1.31 (+10%) | 25,422,152 |
| 5 Feb 2018 | CNY | 12.9 | 13.32 | 12.78 | 13.1 | 13.1 | -0.22 (-1.65%) | 3,598,710 |
| 2 Feb 2018 | CNY | 12.94 | 13.55 | 12.35 | 13.32 | 13.32 | +0.33 (+2.54%) | 8,352,046 |
| 1 Feb 2018 | CNY | 13.8 | 13.92 | 12.92 | 12.99 | 12.99 | -0.81 (-5.87%) | 9,350,800 |
| 31 Jan 2018 | CNY | 14.2 | 14.3 | 13.71 | 13.8 | 13.8 | -0.55 (-3.83%) | 8,655,640 |
| 30 Jan 2018 | CNY | 14.4 | 14.78 | 14.21 | 14.35 | 14.35 | -0.25 (-1.71%) | 5,943,100 |
| 29 Jan 2018 | CNY | 15.1 | 15.13 | 14.59 | 14.6 | 14.6 | -0.48 (-3.18%) | 7,968,590 |
| 26 Jan 2018 | CNY | 14.68 | 15.1 | 14.6 | 15.08 | 15.08 | +0.01 (+0.07%) | 9,137,605 |
| 25 Jan 2018 | CNY | 15 | 15.46 | 15 | 15.07 | 15.07 | +0.35 (+2.38%) | 16,080,475 |
| 24 Jan 2018 | CNY | 14.6 | 14.73 | 14.39 | 14.72 | 14.72 | -0.07 (-0.47%) | 11,758,646 |
| 23 Jan 2018 | CNY | 13.98 | 15.19 | 13.8 | 14.79 | 14.79 | +0.71 (+5.04%) | 18,894,368 |
| 22 Jan 2018 | CNY | 14.17 | 14.46 | 14.04 | 14.08 | 14.08 | -0.01 (-0.07%) | 9,531,178 |
| 19 Jan 2018 | CNY | 13.82 | 14.18 | 13.73 | 14.09 | 14.09 | +0.19 (+1.37%) | 11,065,560 |
| 18 Jan 2018 | CNY | 13.81 | 13.99 | 13.58 | 13.9 | 13.9 | -0.29 (-2.04%) | 13,187,637 |
| 17 Jan 2018 | CNY | 14.36 | 14.66 | 13.82 | 14.19 | 14.19 | -0.49 (-3.34%) | 15,669,185 |
| 16 Jan 2018 | CNY | 15.15 | 15.4 | 14.31 | 14.68 | 14.68 | -1.03 (-6.56%) | 20,387,128 |
| 15 Jan 2018 | CNY | 16.68 | 17.45 | 15.6 | 15.71 | 15.71 | -1.62 (-9.35%) | 24,943,624 |
| 8 Jan 2018 | CNY | 16.62 | 17.55 | 16.62 | 17.33 | 17.33 | +0.34 (+2.00%) | 28,820,295 |
| 5 Jan 2018 | CNY | 15.97 | 17.4 | 15.97 | 16.99 | 16.99 | +1.02 (+6.39%) | 29,296,885 |
| 4 Jan 2018 | CNY | 15.61 | 16.06 | 15.51 | 15.97 | 15.97 | -0.11 (-0.68%) | 12,530,892 |
| 3 Jan 2018 | CNY | 16.02 | 16.55 | 16.01 | 16.08 | 16.08 | +0.25 (+1.58%) | 17,577,737 |
