| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2018 | CNY | 14.9 | 15.18 | 13.59 | 13.72 | 9.8 | -1.13 (-7.61%) | 1,559,210 |
| 31 Jan 2018 | CNY | 15.33 | 15.4 | 14.8 | 14.85 | 10.6071 | -0.55 (-3.57%) | 932,020 |
| 30 Jan 2018 | CNY | 15.58 | 15.58 | 15.33 | 15.4 | 11 | -0.06 (-0.39%) | 470,760 |
| 29 Jan 2018 | CNY | 15.8 | 15.85 | 15.41 | 15.46 | 11.0429 | -0.45 (-2.83%) | 887,676 |
| 26 Jan 2018 | CNY | 16.04 | 16.2 | 15.86 | 15.91 | 11.3643 | -0.12 (-0.75%) | 762,980 |
| 25 Jan 2018 | CNY | 16.25 | 16.25 | 16.01 | 16.03 | 11.45 | -0.17 (-1.05%) | 828,140 |
| 24 Jan 2018 | CNY | 16.13 | 16.3 | 16.01 | 16.2 | 11.5714 | +0.1 (+0.62%) | 831,240 |
| 23 Jan 2018 | CNY | 16.2 | 16.43 | 15.99 | 16.1 | 11.5 | -0.12 (-0.74%) | 806,900 |
| 22 Jan 2018 | CNY | 16.55 | 16.55 | 15.88 | 16.22 | 11.5857 | -0.53 (-3.16%) | 1,453,698 |
| 19 Jan 2018 | CNY | 17.07 | 17.1 | 16.69 | 16.75 | 11.9643 | -0.24 (-1.41%) | 1,175,640 |
| 18 Jan 2018 | CNY | 16.95 | 17.49 | 16.76 | 16.99 | 12.1357 | -0.13 (-0.76%) | 2,349,260 |
| 17 Jan 2018 | CNY | 16.24 | 17.68 | 15.89 | 17.12 | 12.2286 | +0.82 (+5.03%) | 3,137,155 |
| 16 Jan 2018 | CNY | 16.1 | 16.45 | 16.05 | 16.3 | 11.6429 | +0.2 (+1.24%) | 871,136 |
| 15 Jan 2018 | CNY | 16.4 | 16.46 | 16.04 | 16.1 | 11.5 | -0.53 (-3.19%) | 1,237,700 |
| 12 Jan 2018 | CNY | 16.2 | 17.3 | 15.93 | 16.63 | 11.8786 | +0.26 (+1.59%) | 2,268,761 |
| 11 Jan 2018 | CNY | 16.36 | 16.79 | 16.33 | 16.37 | 11.6929 | +0.05 (+0.31%) | 1,030,380 |
| 10 Jan 2018 | CNY | 16.72 | 16.72 | 16.11 | 16.32 | 11.6571 | -0.6 (-3.55%) | 2,008,436 |
| 9 Jan 2018 | CNY | 16.58 | 18.17 | 16.45 | 16.92 | 12.0857 | +0.4 (+2.42%) | 3,205,444 |
| 8 Jan 2018 | CNY | 16.7 | 16.7 | 16.2 | 16.52 | 11.8 | +0.06 (+0.36%) | 798,960 |
| 5 Jan 2018 | CNY | 16.04 | 16.56 | 15.97 | 16.46 | 11.7571 | +0.43 (+2.68%) | 1,575,882 |
| 4 Jan 2018 | CNY | 15.88 | 16.16 | 15.84 | 16.03 | 11.45 | +0.08 (+0.50%) | 873,252 |
| 3 Jan 2018 | CNY | 15.95 | 15.95 | 15.75 | 15.95 | 11.3929 | +0.07 (+0.44%) | 842,643 |
| 2 Jan 2018 | CNY | 15.64 | 16 | 15.64 | 15.88 | 11.3429 | +0.09 (+0.57%) | 597,960 |
| 29 Dec 2017 | CNY | 15.6 | 15.85 | 15.39 | 15.79 | 11.2786 | +0.16 (+1.02%) | 613,120 |
| 28 Dec 2017 | CNY | 15.7 | 15.96 | 15.57 | 15.63 | 11.1643 | -0.1 (-0.64%) | 748,560 |
| 27 Dec 2017 | CNY | 15.52 | 15.76 | 15.2 | 15.73 | 11.2357 | +0.22 (+1.42%) | 1,009,812 |
| 26 Dec 2017 | CNY | 15.09 | 15.8 | 15.09 | 15.51 | 11.0786 | +0.43 (+2.85%) | 810,032 |
| 25 Dec 2017 | CNY | 15.5 | 15.51 | 15.01 | 15.08 | 10.7714 | -0.13 (-0.85%) | 429,670 |
| 22 Dec 2017 | CNY | 15.3 | 15.58 | 15.2 | 15.21 | 10.8643 | -0.19 (-1.23%) | 352,800 |
| 21 Dec 2017 | CNY | 15.2 | 15.5 | 15.09 | 15.4 | 11 | +0.16 (+1.05%) | 422,843 |
