| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2018 | CNY | 27.38 | 30.4 | 27.02 | 29.16 | 29.16 | +1.52 (+5.50%) | 18,489,441 |
| 31 Jan 2018 | CNY | 26.08 | 27.87 | 24.5 | 27.64 | 27.64 | +0.56 (+2.07%) | 11,378,271 |
| 30 Jan 2018 | CNY | 27.8 | 29 | 26.99 | 27.08 | 27.08 | -0.3 (-1.10%) | 14,687,493 |
| 29 Jan 2018 | CNY | 24.8 | 27.38 | 24.71 | 27.38 | 27.38 | +2.49 (+10.00%) | 7,206,644 |
| 26 Jan 2018 | CNY | 24.61 | 25.18 | 24.51 | 24.89 | 24.89 | -0.5 (-1.97%) | 5,054,690 |
| 25 Jan 2018 | CNY | 25.42 | 26.45 | 25.25 | 25.39 | 25.39 | -0.55 (-2.12%) | 8,601,378 |
| 24 Jan 2018 | CNY | 25.1 | 26.39 | 24.65 | 25.94 | 25.94 | +0.77 (+3.06%) | 10,071,150 |
| 23 Jan 2018 | CNY | 24.56 | 25.33 | 24.56 | 25.17 | 25.17 | +0.64 (+2.61%) | 8,417,738 |
| 22 Jan 2018 | CNY | 25.52 | 25.9 | 24.35 | 24.53 | 24.53 | -2.48 (-9.18%) | 11,136,718 |
| 19 Jan 2018 | CNY | 28.15 | 28.5 | 26.99 | 27.01 | 27.01 | -2.98 (-9.94%) | 15,607,720 |
| 18 Jan 2018 | CNY | 32.1 | 32.1 | 28.68 | 29.99 | 29.99 | +0.81 (+2.78%) | 19,686,715 |
| 17 Jan 2018 | CNY | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | +2.65 (+9.99%) | 154,416 |
| 16 Jan 2018 | CNY | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | +2.41 (+9.99%) | 304,703 |
| 15 Jan 2018 | CNY | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | +2.19 (+9.99%) | 237,884 |
| 12 Jan 2018 | CNY | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | +1.99 (+9.98%) | 126,349 |
| 11 Jan 2018 | CNY | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | +1.81 (+9.98%) | 116,967 |
| 10 Jan 2018 | CNY | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | +1.65 (+10.01%) | 124,715 |
| 9 Jan 2018 | CNY | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | +1.5 (+10.01%) | 67,778 |
| 8 Jan 2018 | CNY | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | +1.36 (+9.99%) | 34,523 |
| 5 Jan 2018 | CNY | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | +1.24 (+10.02%) | 16,000 |
| 4 Jan 2018 | CNY | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | +1.13 (+10.04%) | 3,167 |
| 3 Jan 2018 | CNY | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | +1.02 (+9.97%) | 9,635 |
| 2 Jan 2018 | CNY | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | +0.93 (+10%) | 1,534 |
| 29 Dec 2017 | CNY | 7.75 | 9.3 | 7.75 | 9.3 | 9.3 | 0.0 (0.0%) | 10,078 |
