| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | CNY | 10.8214 | 11.2143 | 10.1 | 10.1071 | 10.1071 | -1.114 (-9.93%) | 4,287,312 |
| 5 Feb 2018 | CNY | 10.7143 | 11.4214 | 10.6071 | 11.2214 | 11.2214 | -0.043 (-0.38%) | 2,601,391 |
| 2 Feb 2018 | CNY | 10.7429 | 11.5714 | 10.7429 | 11.2643 | 11.2643 | -0.414 (-3.55%) | 4,763,962 |
| 1 Feb 2018 | CNY | 12.2143 | 12.6429 | 11.4071 | 11.6786 | 11.6786 | -0.993 (-7.83%) | 7,108,101 |
| 31 Jan 2018 | CNY | 13.6 | 13.7714 | 12.5071 | 12.6714 | 12.6714 | -1.222 (-8.79%) | 6,183,332 |
| 30 Jan 2018 | CNY | 14.4214 | 14.4286 | 13.5 | 13.8929 | 13.8929 | -0.421 (-2.94%) | 7,595,078 |
| 29 Jan 2018 | CNY | 13.7857 | 14.7571 | 13.7357 | 14.3143 | 14.3143 | +0.379 (+2.72%) | 9,270,234 |
| 26 Jan 2018 | CNY | 13.4286 | 14.1286 | 13.2857 | 13.9357 | 13.9357 | +0.3 (+2.20%) | 7,228,900 |
| 25 Jan 2018 | CNY | 13.8571 | 14.0643 | 13.6143 | 13.6357 | 13.6357 | -0.614 (-4.31%) | 7,501,894 |
| 24 Jan 2018 | CNY | 13.9643 | 14.4286 | 13.6786 | 14.25 | 14.25 | -0.229 (-1.58%) | 9,428,881 |
| 23 Jan 2018 | CNY | 14.5 | 15.3214 | 14.0714 | 14.4786 | 14.4786 | -0.843 (-5.50%) | 13,164,355 |
| 22 Jan 2018 | CNY | 16.0357 | 16.0429 | 14.8 | 15.3214 | 15.3214 | +3.271 (+27.15%) | 20,337,248 |
| 17 Jan 2018 | CNY | 11.9286 | 12.1 | 11.7714 | 12.05 | 12.05 | +0.121 (+1.02%) | 1,119,876 |
| 16 Jan 2018 | CNY | 11.6929 | 12.1214 | 11.5857 | 11.9286 | 11.9286 | +0.243 (+2.08%) | 1,104,602 |
| 15 Jan 2018 | CNY | 12.2857 | 12.4857 | 11.5714 | 11.6857 | 11.6857 | -0.707 (-5.71%) | 1,777,736 |
| 12 Jan 2018 | CNY | 12.4929 | 12.6071 | 12.3714 | 12.3929 | 12.3929 | -0.121 (-0.97%) | 1,139,600 |
| 11 Jan 2018 | CNY | 12.3571 | 12.6429 | 12.1786 | 12.5143 | 12.5143 | +0.093 (+0.75%) | 1,282,240 |
| 10 Jan 2018 | CNY | 12.4714 | 12.6214 | 12.1571 | 12.4214 | 12.4214 | -0.136 (-1.08%) | 1,503,600 |
| 9 Jan 2018 | CNY | 12.6786 | 12.8143 | 12.5357 | 12.5571 | 12.5571 | -0.129 (-1.01%) | 968,940 |
| 8 Jan 2018 | CNY | 12.55 | 12.6857 | 12.3786 | 12.6857 | 12.6857 | +0.029 (+0.23%) | 1,183,873 |
| 5 Jan 2018 | CNY | 12.8071 | 12.8214 | 12.6 | 12.6571 | 12.6571 | -0.15 (-1.17%) | 1,418,776 |
| 4 Jan 2018 | CNY | 13.0071 | 13.0214 | 12.7571 | 12.8071 | 12.8071 | -0.264 (-2.02%) | 1,972,476 |
| 3 Jan 2018 | CNY | 12.8286 | 13.1643 | 12.75 | 13.0714 | 13.0714 | +0.1 (+0.77%) | 2,615,746 |
| 2 Jan 2018 | CNY | 12.9286 | 13.2143 | 12.8643 | 12.9714 | 12.9714 | +0.229 (+1.79%) | 1,886,057 |
| 29 Dec 2017 | CNY | 12.8429 | 12.8429 | 12.6286 | 12.7429 | 12.7429 | +0.014 (+0.11%) | 1,010,506 |
| 28 Dec 2017 | CNY | 12.6714 | 13.0571 | 12.6714 | 12.7286 | 12.7286 | -0.157 (-1.22%) | 1,706,404 |
| 27 Dec 2017 | CNY | 13.0286 | 13.1714 | 12.7929 | 12.8857 | 12.8857 | -0.307 (-2.33%) | 2,170,784 |
| 26 Dec 2017 | CNY | 13.0571 | 13.2143 | 12.9357 | 13.1929 | 13.1929 | +0.186 (+1.43%) | 2,649,371 |
| 25 Dec 2017 | CNY | 13.3214 | 13.3214 | 12.8643 | 13.0071 | 13.0071 | -0.364 (-2.72%) | 2,876,020 |
| 22 Dec 2017 | CNY | 12.8643 | 13.4643 | 12.6143 | 13.3714 | 13.3714 | +0.371 (+2.86%) | 4,952,430 |
