| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2018 | CNY | 15.1923 | 15.4231 | 14.6846 | 14.7154 | 14.7154 | -0.454 (-2.99%) | 2,040,126 |
| 12 Feb 2018 | CNY | 14.7692 | 15.3615 | 14.7077 | 15.1692 | 15.1692 | +0.577 (+3.95%) | 1,623,440 |
| 9 Feb 2018 | CNY | 14.9615 | 15.0769 | 14.4154 | 14.5923 | 14.5923 | -0.915 (-5.90%) | 2,348,407 |
| 8 Feb 2018 | CNY | 15 | 15.6154 | 14.7923 | 15.5077 | 15.5077 | +0.523 (+3.49%) | 3,310,963 |
| 7 Feb 2018 | CNY | 15.4077 | 15.6923 | 14.3539 | 14.9846 | 14.9846 | -0.008 (-0.05%) | 2,808,500 |
| 6 Feb 2018 | CNY | 16 | 16 | 14.8846 | 14.9923 | 14.9923 | -1.362 (-8.33%) | 2,679,300 |
| 5 Feb 2018 | CNY | 16.3385 | 16.7846 | 16.1769 | 16.3539 | 16.3539 | -0.523 (-3.10%) | 1,724,560 |
| 2 Feb 2018 | CNY | 17.6462 | 17.6462 | 16.2692 | 16.8769 | 16.8769 | -0.8 (-4.53%) | 1,898,575 |
| 1 Feb 2018 | CNY | 18.8462 | 18.9154 | 17.4154 | 17.6769 | 17.6769 | -0.962 (-5.16%) | 2,465,580 |
| 31 Jan 2018 | CNY | 19.6923 | 19.7539 | 18.5769 | 18.6385 | 18.6385 | -1.015 (-5.17%) | 2,096,699 |
| 30 Jan 2018 | CNY | 19.7692 | 20.0308 | 19.4462 | 19.6539 | 19.6539 | -0.054 (-0.27%) | 1,427,355 |
| 29 Jan 2018 | CNY | 20.9 | 20.9923 | 19.4308 | 19.7077 | 19.7077 | -1.161 (-5.57%) | 3,560,126 |
| 26 Jan 2018 | CNY | 21.6769 | 21.7539 | 20.8462 | 20.8692 | 20.8692 | -0.823 (-3.79%) | 2,398,685 |
| 25 Jan 2018 | CNY | 21.6539 | 21.9923 | 21.6308 | 21.6923 | 21.6923 | -0.177 (-0.81%) | 2,210,221 |
| 24 Jan 2018 | CNY | 21.8077 | 22.1462 | 21.6308 | 21.8692 | 21.8692 | -0.2 (-0.91%) | 2,477,800 |
| 23 Jan 2018 | CNY | 22 | 22.6923 | 21.5769 | 22.0692 | 22.0692 | -0.1 (-0.45%) | 2,888,033 |
| 22 Jan 2018 | CNY | 22.6846 | 22.6846 | 21.9385 | 22.1692 | 22.1692 | -0.515 (-2.27%) | 3,036,801 |
| 19 Jan 2018 | CNY | 21.4769 | 23.0692 | 21 | 22.6846 | 22.6846 | +1.231 (+5.74%) | 5,218,625 |
| 18 Jan 2018 | CNY | 21.8462 | 22.2385 | 21.3923 | 21.4539 | 21.4539 | -0.561 (-2.55%) | 2,480,432 |
| 17 Jan 2018 | CNY | 21.9231 | 22.5 | 21.7692 | 22.0154 | 22.0154 | +0.154 (+0.70%) | 2,955,102 |
| 16 Jan 2018 | CNY | 21.2308 | 22.2692 | 21.0769 | 21.8615 | 21.8615 | +0.469 (+2.19%) | 3,565,302 |
| 15 Jan 2018 | CNY | 21.8 | 21.9077 | 21.0846 | 21.3923 | 21.3923 | -0.631 (-2.86%) | 3,206,060 |
| 12 Jan 2018 | CNY | 23.1539 | 23.3231 | 21.9231 | 22.0231 | 22.0231 | -1.023 (-4.44%) | 4,686,524 |
| 11 Jan 2018 | CNY | 22.7769 | 24.2154 | 22.3154 | 23.0462 | 23.0462 | -0.285 (-1.22%) | 8,188,537 |
| 10 Jan 2018 | CNY | 21.2154 | 23.7 | 21.1539 | 23.3308 | 23.3308 | +1.785 (+8.28%) | 9,952,577 |
| 9 Jan 2018 | CNY | 20.3539 | 21.6923 | 20.2077 | 21.5462 | 21.5462 | +1.446 (+7.20%) | 6,338,168 |
| 8 Jan 2018 | CNY | 20.3154 | 20.3615 | 19.8846 | 20.1 | 20.1 | -0.246 (-1.21%) | 2,141,232 |
| 5 Jan 2018 | CNY | 20.4308 | 20.6462 | 20.2615 | 20.3462 | 20.3462 | -0.346 (-1.67%) | 2,639,816 |
| 4 Jan 2018 | CNY | 20 | 21.4308 | 19.7846 | 20.6923 | 20.6923 | +0.808 (+4.06%) | 5,511,797 |
| 3 Jan 2018 | CNY | 20.1462 | 20.1462 | 19.6769 | 19.8846 | 19.8846 | -0.215 (-1.07%) | 2,596,029 |
