| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2018 | CNY | 26.06 | 26.96 | 25.15 | 25.15 | 25.15 | -2.79 (-9.99%) | 10,797,913 |
| 8 Feb 2018 | CNY | 27.75 | 28.6 | 27.49 | 27.94 | 27.94 | +0.19 (+0.68%) | 9,696,031 |
| 7 Feb 2018 | CNY | 29.55 | 30.09 | 26.9 | 27.75 | 27.75 | -4.97 (-15.19%) | 13,601,569 |
| 5 Feb 2018 | CNY | 34 | 35 | 32.72 | 32.72 | 32.72 | -3.64 (-10.01%) | 11,509,053 |
| 2 Feb 2018 | CNY | 35.98 | 38.98 | 34.58 | 36.36 | 36.36 | -0.79 (-2.13%) | 16,132,642 |
| 1 Feb 2018 | CNY | 38.68 | 42 | 36.4 | 37.15 | 37.15 | -1.61 (-4.15%) | 20,808,824 |
| 31 Jan 2018 | CNY | 34.05 | 38.76 | 33.77 | 38.76 | 38.76 | +3.52 (+9.99%) | 18,119,603 |
| 30 Jan 2018 | CNY | 36.16 | 38.48 | 35.1 | 35.24 | 35.24 | -1.65 (-4.47%) | 17,097,936 |
| 29 Jan 2018 | CNY | 34.08 | 39.68 | 34.01 | 36.89 | 36.89 | +0.82 (+2.27%) | 22,342,391 |
| 26 Jan 2018 | CNY | 32 | 36.47 | 31.7 | 36.07 | 36.07 | +2.76 (+8.29%) | 21,480,719 |
| 25 Jan 2018 | CNY | 37.5 | 37.59 | 32.77 | 33.31 | 33.31 | +2.25 (+7.24%) | 15,426,542 |
| 23 Jan 2018 | CNY | 27.5 | 31.31 | 26.51 | 31.06 | 31.06 | +1.94 (+6.66%) | 14,832,511 |
| 22 Jan 2018 | CNY | 29 | 32.2 | 28.62 | 29.12 | 29.12 | -0.93 (-3.09%) | 18,554,346 |
| 19 Jan 2018 | CNY | 27.35 | 30.05 | 27.35 | 30.05 | 30.05 | +2.73 (+9.99%) | 14,437,977 |
| 18 Jan 2018 | CNY | 27.96 | 28.46 | 27.03 | 27.32 | 27.32 | -1.16 (-4.07%) | 9,608,685 |
| 17 Jan 2018 | CNY | 29.3 | 29.85 | 27.6 | 28.48 | 28.48 | -1.66 (-5.51%) | 11,693,159 |
| 16 Jan 2018 | CNY | 28.32 | 30.61 | 27.68 | 30.14 | 30.14 | +1.46 (+5.09%) | 15,638,264 |
| 15 Jan 2018 | CNY | 28.99 | 30 | 28.64 | 28.68 | 28.68 | -3.14 (-9.87%) | 15,400,752 |
| 12 Jan 2018 | CNY | 34.45 | 35.21 | 31.34 | 31.82 | 31.82 | 0.0 (0.0%) | 22,132,585 |
