| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2018 | CNY | 12.43 | 12.68 | 12.24 | 12.59 | 12.59 | +0.35 (+2.86%) | 920,282 |
| 9 Feb 2018 | CNY | 12.25 | 12.43 | 11.96 | 12.24 | 12.24 | -0.27 (-2.16%) | 1,276,282 |
| 8 Feb 2018 | CNY | 12.16 | 12.7 | 12.16 | 12.51 | 12.51 | +0.09 (+0.72%) | 1,101,000 |
| 7 Feb 2018 | CNY | 12.65 | 12.77 | 12.16 | 12.42 | 12.42 | +0.07 (+0.57%) | 1,165,900 |
| 6 Feb 2018 | CNY | 13.46 | 13.49 | 12.34 | 12.35 | 12.35 | -1.36 (-9.92%) | 1,903,000 |
| 5 Feb 2018 | CNY | 13.57 | 13.82 | 13.45 | 13.71 | 13.71 | +0.06 (+0.44%) | 813,900 |
| 2 Feb 2018 | CNY | 13.8 | 13.8 | 13.38 | 13.65 | 13.65 | -0.07 (-0.51%) | 1,200,301 |
| 1 Feb 2018 | CNY | 14.51 | 14.94 | 13.68 | 13.72 | 13.72 | -1.14 (-7.67%) | 2,070,800 |
| 31 Jan 2018 | CNY | 15.59 | 15.62 | 14.75 | 14.86 | 14.86 | -0.79 (-5.05%) | 2,091,700 |
| 30 Jan 2018 | CNY | 15.62 | 15.73 | 15.52 | 15.65 | 15.65 | 0.0 (0.0%) | 777,300 |
| 29 Jan 2018 | CNY | 15.8 | 16.06 | 15.55 | 15.65 | 15.65 | -0.19 (-1.20%) | 1,215,901 |
| 26 Jan 2018 | CNY | 16.28 | 16.35 | 15.8 | 15.84 | 15.84 | -0.19 (-1.19%) | 1,381,525 |
| 25 Jan 2018 | CNY | 16.11 | 16.44 | 16.01 | 16.03 | 16.03 | -0.03 (-0.19%) | 1,619,600 |
| 24 Jan 2018 | CNY | 16.08 | 16.1 | 15.86 | 16.06 | 16.06 | +0.02 (+0.12%) | 1,489,589 |
| 23 Jan 2018 | CNY | 15.84 | 16.12 | 15.72 | 16.04 | 16.04 | +0.18 (+1.13%) | 1,504,725 |
| 22 Jan 2018 | CNY | 15.72 | 15.86 | 15.45 | 15.86 | 15.86 | +0.14 (+0.89%) | 1,322,235 |
| 19 Jan 2018 | CNY | 15.75 | 15.95 | 15.61 | 15.72 | 15.72 | -0.04 (-0.25%) | 1,142,701 |
| 18 Jan 2018 | CNY | 15.76 | 15.85 | 15.67 | 15.76 | 15.76 | -0.02 (-0.13%) | 916,525 |
| 17 Jan 2018 | CNY | 15.77 | 15.89 | 15.55 | 15.78 | 15.78 | +0.01 (+0.06%) | 1,241,400 |
| 16 Jan 2018 | CNY | 15.6 | 15.9 | 15.41 | 15.77 | 15.77 | -0.09 (-0.57%) | 1,674,900 |
| 15 Jan 2018 | CNY | 16.91 | 16.92 | 15.73 | 15.86 | 15.86 | -0.7 (-4.23%) | 2,932,401 |
| 12 Jan 2018 | CNY | 16.46 | 16.65 | 16.35 | 16.56 | 16.56 | +0.1 (+0.61%) | 1,648,300 |
| 11 Jan 2018 | CNY | 16.33 | 16.6 | 16.15 | 16.46 | 16.46 | +0.06 (+0.37%) | 1,736,700 |
| 10 Jan 2018 | CNY | 16.28 | 16.65 | 16.23 | 16.4 | 16.4 | +0.09 (+0.55%) | 1,525,600 |
| 9 Jan 2018 | CNY | 16.4 | 16.54 | 16.27 | 16.31 | 16.31 | -0.18 (-1.09%) | 1,074,189 |
| 8 Jan 2018 | CNY | 16.59 | 16.59 | 16.32 | 16.49 | 16.49 | -0.06 (-0.36%) | 1,026,600 |
| 5 Jan 2018 | CNY | 16.66 | 16.78 | 16.44 | 16.55 | 16.55 | -0.23 (-1.37%) | 1,781,500 |
| 4 Jan 2018 | CNY | 16.54 | 17.19 | 16.54 | 16.78 | 16.78 | +0.23 (+1.39%) | 3,433,751 |
| 3 Jan 2018 | CNY | 16.47 | 16.65 | 16.4 | 16.55 | 16.55 | 0.0 (0.0%) | 1,364,700 |
| 2 Jan 2018 | CNY | 16.35 | 16.69 | 16.31 | 16.55 | 16.55 | +0.25 (+1.53%) | 1,406,600 |
