| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2018 | CNY | 16.1462 | 16.1846 | 16 | 16.1462 | 16.1462 | 0.0 (0.0%) | 439,790 |
| 19 Dec 2018 | CNY | 16.1462 | 16.2308 | 15.9385 | 16.1462 | 16.1462 | -0.008 (-0.05%) | 485,290 |
| 18 Dec 2018 | CNY | 16.1692 | 16.3462 | 15.9539 | 16.1539 | 16.1539 | -0.023 (-0.14%) | 542,230 |
| 17 Dec 2018 | CNY | 15.4692 | 16.3615 | 15.4692 | 16.1769 | 16.1769 | +0.023 (+0.14%) | 810,550 |
| 14 Dec 2018 | CNY | 16.1692 | 16.5 | 16 | 16.1539 | 16.1539 | -0.108 (-0.66%) | 1,594,060 |
| 13 Dec 2018 | CNY | 16.6385 | 17 | 16.1539 | 16.2615 | 16.2615 | -0.315 (-1.90%) | 4,814,420 |
| 12 Dec 2018 | CNY | 16.0462 | 16.6615 | 16 | 16.5769 | 16.5769 | +0.438 (+2.72%) | 1,233,960 |
| 11 Dec 2018 | CNY | 16.0077 | 16.2154 | 15.9615 | 16.1385 | 16.1385 | 0.0 (0.0%) | 663,520 |
| 10 Dec 2018 | CNY | 15.9923 | 16.1923 | 15.7923 | 16.1385 | 16.1385 | +0.015 (+0.10%) | 703,690 |
| 7 Dec 2018 | CNY | 16.0923 | 16.1923 | 15.9231 | 16.1231 | 16.1231 | -0.046 (-0.29%) | 538,330 |
| 6 Dec 2018 | CNY | 16.0077 | 16.2615 | 15.7769 | 16.1692 | 16.1692 | +0.023 (+0.14%) | 713,151 |
| 5 Dec 2018 | CNY | 16.0385 | 16.3077 | 15.9231 | 16.1462 | 16.1462 | -0.2 (-1.22%) | 542,620 |
| 4 Dec 2018 | CNY | 16.5385 | 16.6769 | 16.3 | 16.3462 | 16.3462 | -0.2 (-1.21%) | 690,820 |
| 3 Dec 2018 | CNY | 16.2692 | 16.8923 | 16.2692 | 16.5462 | 16.5462 | +0.392 (+2.43%) | 1,316,146 |
| 30 Nov 2018 | CNY | 15.9923 | 16.1539 | 15.9154 | 16.1539 | 16.1539 | -0.1 (-0.62%) | 361,426 |
| 29 Nov 2018 | CNY | 16.3615 | 16.4923 | 15.9154 | 16.2539 | 16.2539 | -0.054 (-0.33%) | 348,270 |
| 28 Nov 2018 | CNY | 16.2539 | 16.3077 | 16.0769 | 16.3077 | 16.3077 | +0.008 (+0.05%) | 268,190 |
| 27 Nov 2018 | CNY | 16.3 | 16.3462 | 15.9077 | 16.3 | 16.3 | -0.046 (-0.28%) | 355,173 |
| 26 Nov 2018 | CNY | 16.2692 | 16.3462 | 15.5539 | 16.3462 | 16.3462 | -0.038 (-0.23%) | 388,583 |
| 23 Nov 2018 | CNY | 16.9923 | 17.0539 | 15.6154 | 16.3846 | 16.3846 | -0.439 (-2.61%) | 752,843 |
| 22 Nov 2018 | CNY | 17.0385 | 17.1769 | 16.8231 | 16.8231 | 16.8231 | -0.123 (-0.73%) | 285,740 |
| 21 Nov 2018 | CNY | 16.9077 | 17.1231 | 16.7308 | 16.9462 | 16.9462 | -0.092 (-0.54%) | 401,180 |
| 20 Nov 2018 | CNY | 17.6539 | 17.6846 | 16.9462 | 17.0385 | 17.0385 | -0.661 (-3.74%) | 757,556 |
| 19 Nov 2018 | CNY | 17.4615 | 17.8231 | 17.4385 | 17.7 | 17.7 | +0.115 (+0.66%) | 801,929 |
| 16 Nov 2018 | CNY | 17.6923 | 17.6923 | 17.3077 | 17.5846 | 17.5846 | +0.085 (+0.48%) | 1,054,463 |
| 15 Nov 2018 | CNY | 17.1231 | 17.6923 | 16.9923 | 17.5 | 17.5 | +0.492 (+2.89%) | 1,229,020 |
| 14 Nov 2018 | CNY | 16.9385 | 17.1385 | 16.9385 | 17.0077 | 17.0077 | -0.054 (-0.32%) | 584,610 |
| 13 Nov 2018 | CNY | 16.7769 | 17.1923 | 16.7769 | 17.0615 | 17.0615 | +0.031 (+0.18%) | 986,583 |
| 12 Nov 2018 | CNY | 17.1539 | 17.1539 | 16.6385 | 17.0308 | 17.0308 | -0.115 (-0.67%) | 1,022,710 |
| 9 Nov 2018 | CNY | 17.1 | 17.6154 | 17.0231 | 17.1462 | 17.1462 | +0.154 (+0.91%) | 1,250,743 |
