| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | CNY | 15.2 | 15.35 | 14.86 | 15.02 | 15.02 | -0.25 (-1.64%) | 20,658,500 |
| 13 Feb 2018 | CNY | 15.6 | 15.77 | 15.24 | 15.27 | 15.27 | -0.15 (-0.97%) | 28,025,120 |
| 12 Feb 2018 | CNY | 15.5 | 15.62 | 15.28 | 15.42 | 15.42 | +0.19 (+1.25%) | 28,607,568 |
| 9 Feb 2018 | CNY | 15.81 | 16.17 | 14.83 | 15.23 | 15.23 | -0.87 (-5.40%) | 50,211,216 |
| 8 Feb 2018 | CNY | 15.83 | 16.19 | 15.71 | 16.1 | 16.1 | +0.25 (+1.58%) | 27,682,933 |
| 7 Feb 2018 | CNY | 16.16 | 16.25 | 15.21 | 15.85 | 15.85 | +0.28 (+1.80%) | 39,530,184 |
| 6 Feb 2018 | CNY | 16.7 | 17.1 | 15.41 | 15.57 | 15.57 | -1.54 (-9.00%) | 40,770,215 |
| 5 Feb 2018 | CNY | 16.4 | 17.24 | 16.33 | 17.11 | 17.11 | +0.38 (+2.27%) | 33,474,720 |
| 2 Feb 2018 | CNY | 16.79 | 17.02 | 16.25 | 16.73 | 16.73 | -0.36 (-2.11%) | 37,004,203 |
| 1 Feb 2018 | CNY | 18.05 | 18.23 | 16.68 | 17.09 | 17.09 | -1.25 (-6.82%) | 56,916,221 |
| 31 Jan 2018 | CNY | 19.9 | 19.98 | 18.34 | 18.34 | 18.34 | -2.04 (-10.01%) | 68,651,743 |
| 30 Jan 2018 | CNY | 20.25 | 20.67 | 20.05 | 20.38 | 20.38 | +0.08 (+0.39%) | 36,876,648 |
| 29 Jan 2018 | CNY | 20.54 | 20.73 | 19.88 | 20.3 | 20.3 | -0.35 (-1.69%) | 50,704,203 |
| 26 Jan 2018 | CNY | 20.7 | 21.29 | 20.54 | 20.65 | 20.65 | -0.24 (-1.15%) | 45,661,364 |
| 25 Jan 2018 | CNY | 21.45 | 21.55 | 20.82 | 20.89 | 20.89 | -1.02 (-4.66%) | 59,217,880 |
| 24 Jan 2018 | CNY | 21.7 | 22.12 | 21.05 | 21.91 | 21.91 | +0.52 (+2.43%) | 93,077,202 |
| 23 Jan 2018 | CNY | 21.6 | 21.76 | 21.02 | 21.39 | 21.39 | +0.12 (+0.56%) | 58,060,523 |
| 22 Jan 2018 | CNY | 21.3 | 21.88 | 20.89 | 21.27 | 21.27 | -0.6 (-2.74%) | 72,993,189 |
| 19 Jan 2018 | CNY | 21.01 | 23.5 | 20.91 | 21.87 | 21.87 | +0.41 (+1.91%) | 135,213,620 |
| 18 Jan 2018 | CNY | 21.1 | 21.49 | 20.45 | 21.46 | 21.46 | +0.62 (+2.98%) | 104,168,880 |
| 17 Jan 2018 | CNY | 21.35 | 22.26 | 20.67 | 20.84 | 20.84 | +0.6 (+2.96%) | 146,628,881 |
| 16 Jan 2018 | CNY | 18.35 | 20.24 | 18.23 | 20.24 | 20.24 | +1.84 (+10%) | 81,181,108 |
| 15 Jan 2018 | CNY | 18.56 | 18.93 | 18.22 | 18.4 | 18.4 | -0.54 (-2.85%) | 45,491,349 |
| 12 Jan 2018 | CNY | 18.55 | 19.4 | 18.48 | 18.94 | 18.94 | +0.37 (+1.99%) | 67,294,116 |
| 11 Jan 2018 | CNY | 18.33 | 18.68 | 18.15 | 18.57 | 18.57 | +0.03 (+0.16%) | 39,411,576 |
| 10 Jan 2018 | CNY | 18.07 | 19.25 | 18.05 | 18.54 | 18.54 | +0.49 (+2.71%) | 58,673,246 |
| 9 Jan 2018 | CNY | 18.26 | 18.38 | 17.97 | 18.05 | 18.05 | -0.34 (-1.85%) | 24,875,655 |
| 8 Jan 2018 | CNY | 18.06 | 18.88 | 17.81 | 18.39 | 18.39 | +0.22 (+1.21%) | 43,361,315 |
| 5 Jan 2018 | CNY | 18.31 | 18.76 | 18.13 | 18.17 | 18.17 | -0.2 (-1.09%) | 33,647,457 |
| 4 Jan 2018 | CNY | 18.49 | 18.55 | 18.21 | 18.37 | 18.37 | -0.26 (-1.40%) | 31,044,257 |
