| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2018 | CNY | 14.9643 | 15.1357 | 13.7286 | 13.7286 | 13.7286 | -1.521 (-9.98%) | 7,577,504 |
| 31 Jan 2018 | CNY | 14.6429 | 15.5357 | 14.5429 | 15.25 | 15.25 | +0.379 (+2.55%) | 9,703,080 |
| 30 Jan 2018 | CNY | 14.6071 | 14.9 | 14.3286 | 14.8714 | 14.8714 | +0.229 (+1.56%) | 4,216,895 |
| 29 Jan 2018 | CNY | 14.3 | 14.8214 | 14.1286 | 14.6429 | 14.6429 | +0.272 (+1.89%) | 4,417,879 |
| 26 Jan 2018 | CNY | 14.9286 | 15.0071 | 14.3214 | 14.3714 | 14.3714 | -0.514 (-3.45%) | 4,772,864 |
| 25 Jan 2018 | CNY | 14.2857 | 15.4214 | 14.2143 | 14.8857 | 14.8857 | +0.457 (+3.17%) | 8,435,589 |
| 24 Jan 2018 | CNY | 14.3214 | 14.6857 | 14.0857 | 14.4286 | 14.4286 | +0.172 (+1.20%) | 3,964,144 |
| 23 Jan 2018 | CNY | 14.1357 | 14.3071 | 14 | 14.2571 | 14.2571 | +0.086 (+0.60%) | 3,663,318 |
| 22 Jan 2018 | CNY | 14.8857 | 14.8857 | 14.05 | 14.1714 | 14.1714 | -1.014 (-6.68%) | 7,582,568 |
| 19 Jan 2018 | CNY | 15.1857 | 15.9571 | 15.1286 | 15.1857 | 15.1857 | -0.736 (-4.62%) | 8,595,052 |
| 18 Jan 2018 | CNY | 15.7857 | 16.5357 | 15.7143 | 15.9214 | 15.9214 | +0.493 (+3.19%) | 12,048,990 |
| 17 Jan 2018 | CNY | 16.4 | 17.4286 | 15.3714 | 15.4286 | 15.4286 | -0.471 (-2.96%) | 17,310,643 |
| 16 Jan 2018 | CNY | 14.2143 | 15.9 | 14.1786 | 15.9 | 15.9 | +1.443 (+9.98%) | 11,902,888 |
| 15 Jan 2018 | CNY | 14 | 14.8929 | 13.5786 | 14.4571 | 14.4571 | +0.436 (+3.11%) | 7,931,960 |
| 12 Jan 2018 | CNY | 13.5714 | 14.5214 | 13.45 | 14.0214 | 14.0214 | +0.35 (+2.56%) | 4,824,474 |
| 11 Jan 2018 | CNY | 13.4071 | 13.9 | 13.0571 | 13.6714 | 13.6714 | +0.229 (+1.70%) | 3,042,636 |
| 10 Jan 2018 | CNY | 13.9286 | 14.0714 | 13.35 | 13.4429 | 13.4429 | -0.528 (-3.78%) | 3,310,675 |
| 9 Jan 2018 | CNY | 13.6643 | 14.05 | 13.5857 | 13.9714 | 13.9714 | +0.271 (+1.98%) | 2,647,353 |
| 8 Jan 2018 | CNY | 14 | 14.0714 | 13.4571 | 13.7 | 13.7 | -0.371 (-2.64%) | 3,783,444 |
| 5 Jan 2018 | CNY | 14.3143 | 14.5 | 14.0571 | 14.0714 | 14.0714 | -0.193 (-1.35%) | 2,417,690 |
| 4 Jan 2018 | CNY | 14.3286 | 14.6786 | 14.2 | 14.2643 | 14.2643 | -0.214 (-1.48%) | 3,038,781 |
| 3 Jan 2018 | CNY | 14.3429 | 14.4929 | 14 | 14.4786 | 14.4786 | -0.014 (-0.10%) | 3,847,596 |
| 2 Jan 2018 | CNY | 14.5071 | 14.6214 | 14.2929 | 14.4929 | 14.4929 | +0.014 (+0.10%) | 3,266,551 |
| 29 Dec 2017 | CNY | 14.7643 | 14.9071 | 14.3214 | 14.4786 | 14.4786 | -0.614 (-4.07%) | 5,686,227 |
| 28 Dec 2017 | CNY | 14.1071 | 15.6286 | 13.9143 | 15.0929 | 15.0929 | +0.85 (+5.97%) | 10,185,819 |
| 27 Dec 2017 | CNY | 14.7143 | 14.7786 | 14.2143 | 14.2429 | 14.2429 | -0.443 (-3.02%) | 4,169,674 |
| 26 Dec 2017 | CNY | 14.0714 | 14.8286 | 13.8643 | 14.6857 | 14.6857 | +0.529 (+3.73%) | 5,910,646 |
| 25 Dec 2017 | CNY | 14.0286 | 14.2143 | 13.4357 | 14.1571 | 14.1571 | +0.007 (+0.05%) | 4,025,169 |
| 22 Dec 2017 | CNY | 14.3571 | 14.7286 | 14 | 14.15 | 14.15 | -0.364 (-2.51%) | 3,754,835 |
| 21 Dec 2017 | CNY | 14.5714 | 14.8571 | 14.3643 | 14.5143 | 14.5143 | -0.379 (-2.54%) | 3,850,613 |
