| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 14.3 | 14.58 | 14.12 | 14.44 | 14.44 | -0.22 (-1.50%) | 3,451,476 |
| 4 Dec 2018 | CNY | 14.75 | 14.78 | 14.49 | 14.66 | 14.66 | -0.09 (-0.61%) | 3,343,239 |
| 3 Dec 2018 | CNY | 14.65 | 14.88 | 14.41 | 14.75 | 14.75 | +0.54 (+3.80%) | 4,670,148 |
| 30 Nov 2018 | CNY | 14.26 | 14.32 | 13.72 | 14.21 | 14.21 | -0.07 (-0.49%) | 4,136,914 |
| 29 Nov 2018 | CNY | 15.14 | 15.3 | 14.2 | 14.28 | 14.28 | -0.83 (-5.49%) | 5,064,607 |
| 28 Nov 2018 | CNY | 14.81 | 15.12 | 14.51 | 15.11 | 15.11 | +0.12 (+0.80%) | 5,063,872 |
| 27 Nov 2018 | CNY | 14.7 | 15.1 | 14.7 | 14.99 | 14.99 | +0.23 (+1.56%) | 4,645,747 |
| 26 Nov 2018 | CNY | 14.63 | 14.97 | 14.38 | 14.76 | 14.76 | +0.14 (+0.96%) | 5,430,432 |
| 23 Nov 2018 | CNY | 15.32 | 15.39 | 14.43 | 14.62 | 14.62 | -0.82 (-5.31%) | 7,596,395 |
| 22 Nov 2018 | CNY | 15.81 | 15.98 | 15.34 | 15.44 | 15.44 | -0.75 (-4.63%) | 9,696,333 |
| 21 Nov 2018 | CNY | 15.11 | 17.18 | 15 | 16.19 | 16.19 | +0.46 (+2.92%) | 18,396,658 |
| 20 Nov 2018 | CNY | 14.2 | 15.73 | 14.1 | 15.73 | 15.73 | +1.43 (+10%) | 7,195,096 |
| 19 Nov 2018 | CNY | 14.35 | 14.39 | 14.01 | 14.3 | 14.3 | -0.1 (-0.69%) | 4,460,981 |
| 16 Nov 2018 | CNY | 14.4 | 14.49 | 14.17 | 14.4 | 14.4 | -0.09 (-0.62%) | 5,562,029 |
| 15 Nov 2018 | CNY | 13.91 | 14.67 | 13.91 | 14.49 | 14.49 | +0.58 (+4.17%) | 8,327,021 |
| 14 Nov 2018 | CNY | 13.9 | 14.22 | 13.8 | 13.91 | 13.91 | -0.06 (-0.43%) | 4,563,490 |
| 13 Nov 2018 | CNY | 13.6 | 14.08 | 13.53 | 13.97 | 13.97 | +0.09 (+0.65%) | 4,824,401 |
| 12 Nov 2018 | CNY | 13.56 | 13.88 | 13.39 | 13.88 | 13.88 | +0.37 (+2.74%) | 3,391,289 |
| 9 Nov 2018 | CNY | 13.63 | 13.87 | 13.45 | 13.51 | 13.51 | -0.19 (-1.39%) | 2,680,467 |
| 8 Nov 2018 | CNY | 13.95 | 13.99 | 13.63 | 13.7 | 13.7 | -0.2 (-1.44%) | 4,240,902 |
| 7 Nov 2018 | CNY | 13.78 | 14.14 | 13.78 | 13.9 | 13.9 | +0.06 (+0.43%) | 4,695,477 |
| 6 Nov 2018 | CNY | 13.92 | 14 | 13.66 | 13.84 | 13.84 | -0.41 (-2.88%) | 4,920,313 |
| 5 Nov 2018 | CNY | 13.93 | 14.29 | 13.77 | 14.25 | 14.25 | +0.15 (+1.06%) | 8,385,889 |
| 2 Nov 2018 | CNY | 14.09 | 14.8 | 13.9 | 14.1 | 14.1 | +0.5 (+3.68%) | 13,650,298 |
| 1 Nov 2018 | CNY | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | +1.24 (+10.03%) | 3,947,882 |
| 31 Oct 2018 | CNY | 12.22 | 12.44 | 12.22 | 12.36 | 12.36 | +0.15 (+1.23%) | 1,598,672 |
| 30 Oct 2018 | CNY | 12.12 | 12.34 | 11.88 | 12.21 | 12.21 | +0.13 (+1.08%) | 1,418,669 |
| 29 Oct 2018 | CNY | 12.25 | 12.38 | 12.03 | 12.08 | 12.08 | -0.14 (-1.15%) | 1,231,010 |
| 26 Oct 2018 | CNY | 12.18 | 12.51 | 12.15 | 12.22 | 12.22 | +0.14 (+1.16%) | 1,585,428 |
| 25 Oct 2018 | CNY | 11.98 | 12.15 | 11.6 | 12.08 | 12.08 | -0.21 (-1.71%) | 2,208,541 |
