| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 15.51 | 15.64 | 15.38 | 15.51 | 15.51 | +0.06 (+0.39%) | 4,026,255 |
| 26 Nov 2018 | CNY | 15.39 | 15.68 | 15.28 | 15.45 | 15.45 | 0.0 (0.0%) | 4,270,189 |
| 23 Nov 2018 | CNY | 16.09 | 16.09 | 15.3 | 15.45 | 15.45 | -0.59 (-3.68%) | 7,113,082 |
| 22 Nov 2018 | CNY | 15.95 | 16.14 | 15.85 | 16.04 | 16.04 | +0.06 (+0.38%) | 6,063,446 |
| 21 Nov 2018 | CNY | 15.4 | 16 | 15.32 | 15.98 | 15.98 | +0.39 (+2.50%) | 8,298,964 |
| 20 Nov 2018 | CNY | 15.95 | 15.95 | 15.51 | 15.59 | 15.59 | -0.48 (-2.99%) | 7,061,748 |
| 19 Nov 2018 | CNY | 16.08 | 16.22 | 15.85 | 16.07 | 16.07 | -0.01 (-0.06%) | 5,895,470 |
| 16 Nov 2018 | CNY | 15.75 | 16.31 | 15.68 | 16.08 | 16.08 | +0.4 (+2.55%) | 15,786,818 |
| 15 Nov 2018 | CNY | 15.5 | 15.75 | 15.42 | 15.68 | 15.68 | +0.18 (+1.16%) | 7,776,412 |
| 14 Nov 2018 | CNY | 15.3 | 15.72 | 15.13 | 15.5 | 15.5 | +0.22 (+1.44%) | 11,737,939 |
| 13 Nov 2018 | CNY | 14.74 | 15.42 | 14.71 | 15.28 | 15.28 | +0.33 (+2.21%) | 11,665,614 |
| 12 Nov 2018 | CNY | 14.64 | 14.95 | 14.56 | 14.95 | 14.95 | +0.26 (+1.77%) | 9,586,916 |
| 9 Nov 2018 | CNY | 14.68 | 14.95 | 14.46 | 14.69 | 14.69 | -0.01 (-0.07%) | 6,142,701 |
| 8 Nov 2018 | CNY | 14.9 | 14.98 | 14.66 | 14.7 | 14.7 | -0.05 (-0.34%) | 7,354,849 |
| 7 Nov 2018 | CNY | 15.04 | 15.05 | 14.74 | 14.75 | 14.75 | -0.21 (-1.40%) | 5,281,626 |
| 6 Nov 2018 | CNY | 15.02 | 15.08 | 14.74 | 14.96 | 14.96 | -0.23 (-1.51%) | 4,772,289 |
| 5 Nov 2018 | CNY | 15.23 | 15.38 | 14.95 | 15.19 | 15.19 | -0.17 (-1.11%) | 6,073,262 |
| 2 Nov 2018 | CNY | 15.15 | 15.45 | 14.89 | 15.36 | 15.36 | +0.56 (+3.78%) | 9,676,491 |
| 1 Nov 2018 | CNY | 14.78 | 15.12 | 14.76 | 14.8 | 14.8 | +0.1 (+0.68%) | 6,036,367 |
| 31 Oct 2018 | CNY | 14.51 | 14.85 | 14.36 | 14.7 | 14.7 | +0.24 (+1.66%) | 5,568,321 |
| 30 Oct 2018 | CNY | 14.36 | 14.66 | 14.04 | 14.46 | 14.46 | +0.04 (+0.28%) | 4,424,457 |
| 29 Oct 2018 | CNY | 14.88 | 14.88 | 14.39 | 14.42 | 14.42 | -0.51 (-3.42%) | 3,955,994 |
| 26 Oct 2018 | CNY | 15.11 | 15.3 | 14.82 | 14.93 | 14.93 | -0.07 (-0.47%) | 4,667,538 |
| 25 Oct 2018 | CNY | 14.46 | 15.08 | 14.39 | 15 | 15 | -0.01 (-0.07%) | 6,195,984 |
| 24 Oct 2018 | CNY | 15.09 | 15.37 | 14.98 | 15.01 | 15.01 | -0.19 (-1.25%) | 5,443,845 |
| 23 Oct 2018 | CNY | 15.35 | 15.66 | 15.13 | 15.2 | 15.2 | -0.19 (-1.23%) | 7,052,769 |
| 22 Oct 2018 | CNY | 15.01 | 15.77 | 15.01 | 15.39 | 15.39 | +0.52 (+3.50%) | 10,070,958 |
| 19 Oct 2018 | CNY | 13.66 | 14.96 | 13.6 | 14.87 | 14.87 | +0.92 (+6.59%) | 8,221,905 |
| 18 Oct 2018 | CNY | 14 | 14.23 | 13.77 | 13.95 | 13.95 | -0.05 (-0.36%) | 6,860,567 |
| 17 Oct 2018 | CNY | 13.83 | 14.13 | 13.58 | 14 | 14 | +0.52 (+3.86%) | 7,617,181 |
