| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 14.32 | 14.45 | 13.7 | 14.03 | 14.03 | -0.33 (-2.30%) | 24,392,936 |
| 26 Nov 2018 | CNY | 13.84 | 14.5 | 13.64 | 14.36 | 14.36 | +0.44 (+3.16%) | 25,398,503 |
| 23 Nov 2018 | CNY | 14.34 | 14.41 | 13.52 | 13.92 | 13.92 | -0.52 (-3.60%) | 13,602,859 |
| 22 Nov 2018 | CNY | 14.43 | 14.53 | 14.22 | 14.44 | 14.44 | -0.06 (-0.41%) | 10,381,145 |
| 21 Nov 2018 | CNY | 14.21 | 14.88 | 14.04 | 14.5 | 14.5 | +0.16 (+1.12%) | 36,331,802 |
| 20 Nov 2018 | CNY | 14.58 | 14.69 | 14.14 | 14.34 | 14.34 | -0.41 (-2.78%) | 15,084,636 |
| 19 Nov 2018 | CNY | 14.75 | 15.2 | 14.66 | 14.75 | 14.75 | -0.2 (-1.34%) | 28,332,674 |
| 16 Nov 2018 | CNY | 14.3 | 15.15 | 14.17 | 14.95 | 14.95 | +0.58 (+4.04%) | 49,549,726 |
| 15 Nov 2018 | CNY | 13.7 | 14.49 | 13.62 | 14.37 | 14.37 | +0.67 (+4.89%) | 38,406,080 |
| 14 Nov 2018 | CNY | 13.58 | 13.96 | 13.5 | 13.7 | 13.7 | +0.08 (+0.59%) | 21,755,857 |
| 13 Nov 2018 | CNY | 13.03 | 13.64 | 13.01 | 13.62 | 13.62 | +0.32 (+2.41%) | 18,492,533 |
| 12 Nov 2018 | CNY | 12.83 | 13.31 | 12.81 | 13.3 | 13.3 | +0.26 (+1.99%) | 10,300,328 |
| 9 Nov 2018 | CNY | 13.06 | 13.21 | 13.02 | 13.04 | 13.04 | -0.1 (-0.76%) | 7,306,480 |
| 8 Nov 2018 | CNY | 13.5 | 13.55 | 13.13 | 13.14 | 13.14 | -0.24 (-1.79%) | 9,769,100 |
| 7 Nov 2018 | CNY | 13.47 | 13.76 | 13.38 | 13.38 | 13.38 | -0.13 (-0.96%) | 11,999,102 |
| 6 Nov 2018 | CNY | 13.67 | 13.67 | 13.31 | 13.51 | 13.51 | -0.15 (-1.10%) | 12,314,645 |
| 5 Nov 2018 | CNY | 13.8 | 14.05 | 13.53 | 13.66 | 13.66 | -0.09 (-0.65%) | 17,729,070 |
| 2 Nov 2018 | CNY | 13.36 | 13.78 | 13.33 | 13.75 | 13.75 | +0.45 (+3.38%) | 22,049,752 |
| 1 Nov 2018 | CNY | 13.42 | 13.58 | 13.2 | 13.3 | 13.3 | -0.17 (-1.26%) | 20,832,618 |
| 31 Oct 2018 | CNY | 13.5 | 13.7 | 13.38 | 13.47 | 13.47 | -0.01 (-0.07%) | 17,467,800 |
| 30 Oct 2018 | CNY | 13.39 | 13.73 | 13.12 | 13.48 | 13.48 | -0.17 (-1.25%) | 20,147,834 |
| 29 Oct 2018 | CNY | 14.22 | 14.36 | 13.4 | 13.65 | 13.65 | -0.64 (-4.48%) | 15,760,808 |
| 26 Oct 2018 | CNY | 14.29 | 14.6 | 14.14 | 14.29 | 14.29 | +0.15 (+1.06%) | 20,340,100 |
| 25 Oct 2018 | CNY | 13.8 | 14.37 | 13.66 | 14.14 | 14.14 | -0.29 (-2.01%) | 17,254,369 |
| 24 Oct 2018 | CNY | 14.35 | 14.67 | 14.3 | 14.43 | 14.43 | -0.03 (-0.21%) | 15,751,357 |
| 23 Oct 2018 | CNY | 14.61 | 14.95 | 14.32 | 14.46 | 14.46 | -0.32 (-2.17%) | 23,054,061 |
| 22 Oct 2018 | CNY | 14 | 14.96 | 13.92 | 14.78 | 14.78 | +0.88 (+6.33%) | 37,357,285 |
| 19 Oct 2018 | CNY | 12.81 | 14.35 | 12.6 | 13.9 | 13.9 | +0.73 (+5.54%) | 33,349,677 |
| 18 Oct 2018 | CNY | 13.68 | 13.68 | 13 | 13.17 | 13.17 | -0.64 (-4.63%) | 9,722,392 |
| 17 Oct 2018 | CNY | 13.9 | 14.11 | 13.41 | 13.81 | 13.81 | +0.13 (+0.95%) | 14,888,911 |
