| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 15.99 | 16.48 | 15.9 | 16.21 | 16.21 | 0.0 (0.0%) | 2,365,340 |
| 4 Dec 2018 | CNY | 16.1 | 16.29 | 15.99 | 16.21 | 16.21 | +0.05 (+0.31%) | 2,223,340 |
| 3 Dec 2018 | CNY | 15.43 | 16.33 | 15.42 | 16.16 | 16.16 | +1.15 (+7.66%) | 3,842,950 |
| 30 Nov 2018 | CNY | 15 | 15.21 | 14.53 | 15.01 | 15.01 | -0.04 (-0.27%) | 1,698,762 |
| 29 Nov 2018 | CNY | 15.61 | 15.79 | 15.05 | 15.05 | 15.05 | -0.47 (-3.03%) | 1,515,823 |
| 28 Nov 2018 | CNY | 15.41 | 15.56 | 15.1 | 15.52 | 15.52 | +0.11 (+0.71%) | 1,018,365 |
| 27 Nov 2018 | CNY | 15.49 | 15.56 | 15.31 | 15.41 | 15.41 | +0.17 (+1.12%) | 968,066 |
| 26 Nov 2018 | CNY | 15.34 | 15.6 | 15.1 | 15.24 | 15.24 | -0.1 (-0.65%) | 1,057,349 |
| 23 Nov 2018 | CNY | 16.31 | 16.37 | 15.11 | 15.34 | 15.34 | -1 (-6.12%) | 2,741,199 |
| 22 Nov 2018 | CNY | 15.91 | 16.44 | 15.81 | 16.34 | 16.34 | +0.43 (+2.70%) | 2,208,932 |
| 21 Nov 2018 | CNY | 15.62 | 15.92 | 15.6 | 15.91 | 15.91 | +0.05 (+0.32%) | 1,551,692 |
| 20 Nov 2018 | CNY | 16.08 | 16.45 | 15.8 | 15.86 | 15.86 | -0.33 (-2.04%) | 2,662,763 |
| 19 Nov 2018 | CNY | 16.33 | 16.64 | 16.05 | 16.19 | 16.19 | -0.14 (-0.86%) | 2,131,700 |
| 16 Nov 2018 | CNY | 16.35 | 16.68 | 16.27 | 16.33 | 16.33 | -0.12 (-0.73%) | 2,809,613 |
| 15 Nov 2018 | CNY | 15.81 | 17.44 | 15.43 | 16.45 | 16.45 | +0.6 (+3.79%) | 5,654,776 |
| 14 Nov 2018 | CNY | 15.22 | 16.02 | 15.17 | 15.85 | 15.85 | +0.63 (+4.14%) | 4,366,700 |
| 13 Nov 2018 | CNY | 15.07 | 15.43 | 14.99 | 15.22 | 15.22 | -0.02 (-0.13%) | 2,292,613 |
| 12 Nov 2018 | CNY | 14.78 | 15.31 | 14.77 | 15.24 | 15.24 | +0.46 (+3.11%) | 2,482,912 |
| 9 Nov 2018 | CNY | 14.66 | 15.08 | 14.65 | 14.78 | 14.78 | +0.19 (+1.30%) | 2,385,900 |
| 8 Nov 2018 | CNY | 15.15 | 15.17 | 14.59 | 14.59 | 14.59 | -0.26 (-1.75%) | 1,220,521 |
| 7 Nov 2018 | CNY | 14.8 | 15.08 | 14.8 | 14.85 | 14.85 | -0.06 (-0.40%) | 1,632,639 |
| 6 Nov 2018 | CNY | 14.81 | 15.04 | 14.6 | 14.91 | 14.91 | -0.05 (-0.33%) | 2,118,767 |
| 5 Nov 2018 | CNY | 15.08 | 15.27 | 14.7 | 14.96 | 14.96 | -0.02 (-0.13%) | 2,807,840 |
| 2 Nov 2018 | CNY | 15.07 | 15.19 | 14.73 | 14.98 | 14.98 | +0.22 (+1.49%) | 3,120,245 |
| 1 Nov 2018 | CNY | 14.5 | 15.05 | 14.36 | 14.76 | 14.76 | +0.36 (+2.50%) | 3,908,559 |
| 31 Oct 2018 | CNY | 14.4 | 14.55 | 14.26 | 14.4 | 14.4 | +0.12 (+0.84%) | 2,113,905 |
| 30 Oct 2018 | CNY | 13.9 | 14.47 | 13.9 | 14.28 | 14.28 | +0.28 (+2.00%) | 1,873,418 |
| 29 Oct 2018 | CNY | 13.98 | 14.23 | 13.95 | 14 | 14 | -0.25 (-1.75%) | 1,340,361 |
| 26 Oct 2018 | CNY | 14.47 | 14.59 | 14.03 | 14.25 | 14.25 | +0.06 (+0.42%) | 1,986,437 |
| 25 Oct 2018 | CNY | 13.75 | 14.24 | 13.59 | 14.19 | 14.19 | +0.09 (+0.64%) | 1,659,178 |
