| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2018 | CNY | 14.85 | 14.93 | 14.63 | 14.66 | 14.66 | -0.07 (-0.48%) | 2,776,567 |
| 21 Nov 2018 | CNY | 14.85 | 14.95 | 14.6 | 14.73 | 14.73 | -0.33 (-2.19%) | 5,197,035 |
| 20 Nov 2018 | CNY | 15.54 | 15.61 | 14.91 | 15.06 | 15.06 | -0.64 (-4.08%) | 4,208,287 |
| 19 Nov 2018 | CNY | 15.64 | 15.84 | 15.52 | 15.7 | 15.7 | -0.02 (-0.13%) | 2,742,026 |
| 16 Nov 2018 | CNY | 15.95 | 16.17 | 15.63 | 15.72 | 15.72 | -0.31 (-1.93%) | 5,192,021 |
| 15 Nov 2018 | CNY | 15.54 | 16.09 | 15.45 | 16.03 | 16.03 | +0.43 (+2.76%) | 4,665,940 |
| 14 Nov 2018 | CNY | 15.7 | 15.87 | 15.4 | 15.6 | 15.6 | +0.02 (+0.13%) | 5,097,477 |
| 13 Nov 2018 | CNY | 15.42 | 15.93 | 15.3 | 15.58 | 15.58 | +0.06 (+0.39%) | 5,717,315 |
| 12 Nov 2018 | CNY | 14.91 | 15.71 | 14.82 | 15.52 | 15.52 | +0.52 (+3.47%) | 6,055,213 |
| 9 Nov 2018 | CNY | 14.95 | 15.25 | 14.88 | 15 | 15 | -0.03 (-0.20%) | 2,904,950 |
| 8 Nov 2018 | CNY | 15.26 | 15.31 | 14.88 | 15.03 | 15.03 | -0.01 (-0.07%) | 3,656,046 |
| 7 Nov 2018 | CNY | 15.4 | 15.45 | 15.04 | 15.04 | 15.04 | -0.36 (-2.34%) | 3,427,136 |
| 6 Nov 2018 | CNY | 15.25 | 15.42 | 15.03 | 15.4 | 15.4 | +0.1 (+0.65%) | 2,902,430 |
| 5 Nov 2018 | CNY | 15.28 | 15.55 | 15.07 | 15.3 | 15.3 | -0.07 (-0.46%) | 3,447,439 |
| 2 Nov 2018 | CNY | 15.1 | 15.39 | 15.06 | 15.37 | 15.37 | +0.54 (+3.64%) | 5,875,652 |
| 1 Nov 2018 | CNY | 14.56 | 15.15 | 14.56 | 14.83 | 14.83 | +0.31 (+2.13%) | 5,731,405 |
| 31 Oct 2018 | CNY | 14.35 | 14.77 | 14.35 | 14.52 | 14.52 | +0.16 (+1.11%) | 2,928,936 |
| 30 Oct 2018 | CNY | 14.03 | 14.45 | 13.7 | 14.36 | 14.36 | +0.4 (+2.87%) | 3,869,872 |
| 29 Oct 2018 | CNY | 14.37 | 14.5 | 13.95 | 13.96 | 13.96 | -0.41 (-2.85%) | 3,822,321 |
| 26 Oct 2018 | CNY | 14.65 | 14.88 | 14.28 | 14.37 | 14.37 | -0.25 (-1.71%) | 3,403,554 |
| 25 Oct 2018 | CNY | 14.22 | 14.68 | 13.85 | 14.62 | 14.62 | -0.48 (-3.18%) | 7,248,313 |
| 24 Oct 2018 | CNY | 15.66 | 15.68 | 14.69 | 15.1 | 15.1 | -0.43 (-2.77%) | 8,042,724 |
| 23 Oct 2018 | CNY | 16.06 | 16.06 | 15.41 | 15.53 | 15.53 | -0.53 (-3.30%) | 4,834,023 |
| 22 Oct 2018 | CNY | 15.53 | 16.26 | 15.39 | 16.06 | 16.06 | +0.83 (+5.45%) | 6,390,253 |
| 19 Oct 2018 | CNY | 14.43 | 15.27 | 14.37 | 15.23 | 15.23 | +0.74 (+5.11%) | 3,694,676 |
| 18 Oct 2018 | CNY | 14.4 | 14.82 | 14.35 | 14.49 | 14.49 | -0.01 (-0.07%) | 3,331,694 |
| 17 Oct 2018 | CNY | 15.2 | 15.28 | 13.65 | 14.5 | 14.5 | -0.44 (-2.95%) | 4,869,757 |
| 16 Oct 2018 | CNY | 15.28 | 15.5 | 14.39 | 14.94 | 14.94 | -0.36 (-2.35%) | 3,282,920 |
| 15 Oct 2018 | CNY | 15.81 | 16.09 | 15.24 | 15.3 | 15.3 | -0.49 (-3.10%) | 3,167,738 |
| 12 Oct 2018 | CNY | 15.19 | 16 | 15.16 | 15.79 | 15.79 | +0.56 (+3.68%) | 3,937,152 |
