| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2018 | CNY | 10.23 | 10.33 | 10.06 | 10.1 | 10.1 | -0.14 (-1.37%) | 3,391,950 |
| 12 Feb 2018 | CNY | 9.93 | 10.33 | 9.93 | 10.24 | 10.24 | +0.37 (+3.75%) | 4,616,300 |
| 9 Feb 2018 | CNY | 9.7 | 10.13 | 9.55 | 9.87 | 9.87 | -0.29 (-2.85%) | 4,881,748 |
| 8 Feb 2018 | CNY | 10.32 | 10.58 | 9.99 | 10.16 | 10.16 | -0.94 (-8.47%) | 11,756,711 |
| 7 Feb 2018 | CNY | 9.45 | 11.55 | 9.45 | 11.1 | 11.1 | -4.91 (-30.67%) | 17,097,133 |
| 31 Jan 2018 | CNY | 16.14 | 16.19 | 15.71 | 16.01 | 16.01 | -0.13 (-0.81%) | 1,735,218 |
| 30 Jan 2018 | CNY | 15.89 | 16.28 | 15.89 | 16.14 | 16.14 | +0.25 (+1.57%) | 1,084,700 |
| 29 Jan 2018 | CNY | 16.54 | 16.54 | 15.85 | 15.89 | 15.89 | -0.5 (-3.05%) | 2,396,200 |
| 26 Jan 2018 | CNY | 16.62 | 16.97 | 16.3 | 16.39 | 16.39 | -0.23 (-1.38%) | 1,350,934 |
| 25 Jan 2018 | CNY | 16.6 | 16.85 | 16.59 | 16.62 | 16.62 | -0.11 (-0.66%) | 1,497,100 |
| 24 Jan 2018 | CNY | 16.97 | 16.97 | 16.51 | 16.73 | 16.73 | -0.24 (-1.41%) | 1,658,150 |
| 23 Jan 2018 | CNY | 16.78 | 17 | 16.65 | 16.97 | 16.97 | +0.22 (+1.31%) | 1,505,700 |
| 22 Jan 2018 | CNY | 16.3 | 16.9 | 16.3 | 16.75 | 16.75 | +0.28 (+1.70%) | 1,338,250 |
| 19 Jan 2018 | CNY | 16.68 | 16.78 | 16.46 | 16.47 | 16.47 | -0.19 (-1.14%) | 1,251,100 |
| 18 Jan 2018 | CNY | 16.5 | 17.15 | 16.5 | 16.66 | 16.66 | +0.13 (+0.79%) | 1,524,534 |
| 17 Jan 2018 | CNY | 16.49 | 16.6 | 16.07 | 16.53 | 16.53 | -0.02 (-0.12%) | 1,392,684 |
| 16 Jan 2018 | CNY | 16.48 | 16.67 | 16.31 | 16.55 | 16.55 | +0.06 (+0.36%) | 1,494,600 |
| 15 Jan 2018 | CNY | 17.13 | 17.22 | 16.41 | 16.49 | 16.49 | -0.63 (-3.68%) | 1,764,800 |
| 12 Jan 2018 | CNY | 17.4 | 17.5 | 17.01 | 17.12 | 17.12 | -0.29 (-1.67%) | 1,347,684 |
| 11 Jan 2018 | CNY | 17.35 | 17.59 | 16.91 | 17.41 | 17.41 | -0.01 (-0.06%) | 2,293,811 |
| 10 Jan 2018 | CNY | 17.9 | 17.9 | 17.31 | 17.42 | 17.42 | -0.72 (-3.97%) | 2,723,350 |
| 9 Jan 2018 | CNY | 17.96 | 18.6 | 17.61 | 18.14 | 18.14 | -0.27 (-1.47%) | 5,101,882 |
| 8 Jan 2018 | CNY | 17.15 | 18.8 | 16.74 | 18.41 | 18.41 | +1.32 (+7.72%) | 3,487,000 |
| 5 Jan 2018 | CNY | 17.04 | 17.23 | 16.89 | 17.09 | 17.09 | +0.02 (+0.12%) | 1,773,853 |
| 4 Jan 2018 | CNY | 17.41 | 17.7 | 16.96 | 17.07 | 17.07 | -0.41 (-2.35%) | 2,700,385 |
| 3 Jan 2018 | CNY | 17.07 | 17.52 | 17 | 17.48 | 17.48 | +0.41 (+2.40%) | 4,094,300 |
| 2 Jan 2018 | CNY | 16.81 | 17.23 | 16.81 | 17.07 | 17.07 | +0.26 (+1.55%) | 2,139,000 |
| 29 Dec 2017 | CNY | 16.3 | 17.16 | 16.3 | 16.81 | 16.81 | +0.49 (+3.00%) | 2,107,313 |
| 28 Dec 2017 | CNY | 16.71 | 16.71 | 16.09 | 16.32 | 16.32 | -0.39 (-2.33%) | 1,720,676 |
| 27 Dec 2017 | CNY | 17.1 | 17.24 | 16.45 | 16.71 | 16.71 | -0.45 (-2.62%) | 2,163,827 |
