| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2018 | CNY | 15.79 | 16 | 15.58 | 16 | 16 | +0.57 (+3.69%) | 1,078,600 |
| 30 Nov 2018 | CNY | 15.6 | 15.7 | 15 | 15.43 | 15.43 | -0.19 (-1.22%) | 824,300 |
| 29 Nov 2018 | CNY | 16.32 | 16.5 | 15.6 | 15.62 | 15.62 | -0.77 (-4.70%) | 1,437,466 |
| 28 Nov 2018 | CNY | 15.64 | 16.44 | 15.5 | 16.39 | 16.39 | +0.97 (+6.29%) | 2,011,140 |
| 27 Nov 2018 | CNY | 15.4 | 15.53 | 15.3 | 15.42 | 15.42 | +0.12 (+0.78%) | 366,340 |
| 26 Nov 2018 | CNY | 15.3 | 15.46 | 15.21 | 15.3 | 15.3 | 0.0 (0.0%) | 432,800 |
| 23 Nov 2018 | CNY | 16.15 | 16.18 | 15.22 | 15.3 | 15.3 | -0.9 (-5.56%) | 941,800 |
| 22 Nov 2018 | CNY | 16.05 | 16.23 | 15.86 | 16.2 | 16.2 | +0.15 (+0.93%) | 877,162 |
| 21 Nov 2018 | CNY | 15.67 | 16.1 | 15.67 | 16.05 | 16.05 | +0.05 (+0.31%) | 1,451,626 |
| 20 Nov 2018 | CNY | 16.49 | 16.49 | 15.9 | 16 | 16 | -0.5 (-3.03%) | 1,154,470 |
| 19 Nov 2018 | CNY | 17.06 | 17.07 | 16.39 | 16.5 | 16.5 | -0.68 (-3.96%) | 2,123,404 |
| 16 Nov 2018 | CNY | 16.35 | 17.45 | 16.21 | 17.18 | 17.18 | +0.83 (+5.08%) | 3,460,784 |
| 15 Nov 2018 | CNY | 15.36 | 16.36 | 15.36 | 16.35 | 16.35 | +0.81 (+5.21%) | 2,221,558 |
| 14 Nov 2018 | CNY | 15.56 | 15.82 | 15.46 | 15.54 | 15.54 | -0.11 (-0.70%) | 959,000 |
| 13 Nov 2018 | CNY | 15.32 | 15.88 | 15.26 | 15.65 | 15.65 | +0.12 (+0.77%) | 1,254,558 |
| 12 Nov 2018 | CNY | 15.02 | 15.53 | 15.01 | 15.53 | 15.53 | +0.51 (+3.40%) | 1,105,746 |
| 9 Nov 2018 | CNY | 15.41 | 15.41 | 15.01 | 15.02 | 15.02 | -0.3 (-1.96%) | 680,146 |
| 8 Nov 2018 | CNY | 15.26 | 15.5 | 15.21 | 15.32 | 15.32 | +0.06 (+0.39%) | 721,400 |
| 7 Nov 2018 | CNY | 15.45 | 15.6 | 15.25 | 15.26 | 15.26 | -0.21 (-1.36%) | 978,400 |
| 6 Nov 2018 | CNY | 15.8 | 15.8 | 15.24 | 15.47 | 15.47 | -0.39 (-2.46%) | 1,324,670 |
| 5 Nov 2018 | CNY | 16.3 | 16.3 | 15.68 | 15.86 | 15.86 | -0.72 (-4.34%) | 2,351,400 |
| 2 Nov 2018 | CNY | 16.16 | 17.24 | 15.9 | 16.58 | 16.58 | +0.24 (+1.47%) | 4,541,712 |
| 1 Nov 2018 | CNY | 15.4 | 16.4 | 15.21 | 16.34 | 16.34 | +0.64 (+4.08%) | 3,284,766 |
| 31 Oct 2018 | CNY | 15.04 | 15.95 | 14.89 | 15.7 | 15.7 | +0.95 (+6.44%) | 2,327,344 |
| 30 Oct 2018 | CNY | 14.45 | 14.8 | 14.35 | 14.75 | 14.75 | +0.3 (+2.08%) | 796,248 |
| 29 Oct 2018 | CNY | 14.6 | 14.6 | 14.27 | 14.45 | 14.45 | -0.23 (-1.57%) | 1,091,446 |
| 26 Oct 2018 | CNY | 14.3 | 15.22 | 14.2 | 14.68 | 14.68 | +0.6 (+4.26%) | 1,835,070 |
| 25 Oct 2018 | CNY | 13.97 | 14.16 | 13.68 | 14.08 | 14.08 | -0.2 (-1.40%) | 877,100 |
| 24 Oct 2018 | CNY | 14.34 | 14.4 | 13.98 | 14.28 | 14.28 | -0.06 (-0.42%) | 851,846 |
| 23 Oct 2018 | CNY | 14.46 | 14.7 | 14.19 | 14.34 | 14.34 | -0.26 (-1.78%) | 807,800 |
