| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 21.05 | 22.89 | 20.38 | 21.45 | 21.45 | -0.85 (-3.81%) | 8,532,658 |
| 4 Dec 2018 | CNY | 23.18 | 23.4 | 22.3 | 22.3 | 22.3 | -1.38 (-5.83%) | 9,847,704 |
| 3 Dec 2018 | CNY | 22.7 | 24.36 | 22.48 | 23.68 | 23.68 | +0.98 (+4.32%) | 13,651,171 |
| 30 Nov 2018 | CNY | 21.98 | 22.88 | 21.21 | 22.7 | 22.7 | 0.0 (0.0%) | 11,084,707 |
| 29 Nov 2018 | CNY | 25 | 25 | 22.7 | 22.7 | 22.7 | -2.52 (-9.99%) | 14,878,894 |
| 28 Nov 2018 | CNY | 22.9 | 25.22 | 22.44 | 25.22 | 25.22 | +2.29 (+9.99%) | 16,693,351 |
| 27 Nov 2018 | CNY | 22.4 | 23.36 | 22.01 | 22.93 | 22.93 | +0.14 (+0.61%) | 12,980,966 |
| 26 Nov 2018 | CNY | 22.32 | 23.12 | 20.9 | 22.79 | 22.79 | +0.32 (+1.42%) | 14,573,919 |
| 23 Nov 2018 | CNY | 23.96 | 25.94 | 22.47 | 22.47 | 22.47 | -1.49 (-6.22%) | 19,000,433 |
| 22 Nov 2018 | CNY | 21.71 | 23.96 | 21.21 | 23.96 | 23.96 | +2.18 (+10.01%) | 18,428,353 |
| 21 Nov 2018 | CNY | 19.5 | 21.78 | 19.44 | 21.78 | 21.78 | +1.98 (+10%) | 14,302,092 |
| 20 Nov 2018 | CNY | 19.91 | 20.39 | 19.42 | 19.8 | 19.8 | -0.48 (-2.37%) | 9,249,079 |
| 19 Nov 2018 | CNY | 18.36 | 20.28 | 18.09 | 20.28 | 20.28 | +1.84 (+9.98%) | 10,755,992 |
| 16 Nov 2018 | CNY | 18.45 | 18.6 | 18.13 | 18.44 | 18.44 | -0.01 (-0.05%) | 5,010,650 |
| 15 Nov 2018 | CNY | 18.69 | 18.75 | 18.12 | 18.45 | 18.45 | +0.26 (+1.43%) | 5,697,300 |
| 14 Nov 2018 | CNY | 18.27 | 18.83 | 18.02 | 18.19 | 18.19 | +0.03 (+0.17%) | 6,711,500 |
| 13 Nov 2018 | CNY | 17.8 | 18.17 | 17.59 | 18.16 | 18.16 | +0.21 (+1.17%) | 4,584,800 |
| 12 Nov 2018 | CNY | 17.52 | 17.97 | 17.4 | 17.95 | 17.95 | +0.24 (+1.36%) | 3,504,854 |
| 9 Nov 2018 | CNY | 17.65 | 18.05 | 17.5 | 17.71 | 17.71 | -0.17 (-0.95%) | 2,975,608 |
| 8 Nov 2018 | CNY | 17.7 | 18.12 | 17.53 | 17.88 | 17.88 | +0.38 (+2.17%) | 4,675,108 |
| 7 Nov 2018 | CNY | 17.69 | 17.75 | 17.38 | 17.5 | 17.5 | -0.19 (-1.07%) | 2,856,800 |
| 6 Nov 2018 | CNY | 18.14 | 18.14 | 17.41 | 17.69 | 17.69 | -0.64 (-3.49%) | 3,956,486 |
| 5 Nov 2018 | CNY | 17.83 | 18.56 | 17.5 | 18.33 | 18.33 | +0.45 (+2.52%) | 6,093,700 |
| 2 Nov 2018 | CNY | 17.75 | 18.05 | 17.65 | 17.88 | 17.88 | +0.16 (+0.90%) | 4,934,200 |
| 1 Nov 2018 | CNY | 17.54 | 17.98 | 17.36 | 17.72 | 17.72 | +0.17 (+0.97%) | 4,653,854 |
| 31 Oct 2018 | CNY | 17.65 | 17.88 | 17.3 | 17.55 | 17.55 | -0.21 (-1.18%) | 5,124,954 |
| 30 Oct 2018 | CNY | 17.66 | 18.3 | 17.56 | 17.76 | 17.76 | -0.01 (-0.06%) | 6,272,654 |
| 29 Oct 2018 | CNY | 17.6 | 18.12 | 17.16 | 17.77 | 17.77 | -0.01 (-0.06%) | 6,340,054 |
| 26 Oct 2018 | CNY | 18.84 | 18.88 | 17.62 | 17.78 | 17.78 | -0.72 (-3.89%) | 7,929,508 |
| 25 Oct 2018 | CNY | 17.85 | 18.89 | 17.62 | 18.5 | 18.5 | -0.02 (-0.11%) | 9,983,962 |
