| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 18.9506 | 19.1209 | 18.6868 | 18.8846 | 18.8846 | -0.599 (-3.07%) | 1,369,619 |
| 4 Dec 2018 | CNY | 18.489 | 19.9835 | 18.1648 | 19.4835 | 19.4835 | +0.747 (+3.99%) | 3,938,363 |
| 3 Dec 2018 | CNY | 17.8571 | 18.7912 | 17.489 | 18.7363 | 18.7363 | +1.429 (+8.25%) | 2,132,312 |
| 30 Nov 2018 | CNY | 16.6484 | 17.3242 | 16.489 | 17.3077 | 17.3077 | +0.549 (+3.28%) | 882,700 |
| 29 Nov 2018 | CNY | 17.511 | 17.5495 | 16.6484 | 16.7582 | 16.7582 | -0.714 (-4.09%) | 796,486 |
| 28 Nov 2018 | CNY | 17.6648 | 17.6648 | 17.044 | 17.4725 | 17.4725 | -0.22 (-1.24%) | 1,127,690 |
| 27 Nov 2018 | CNY | 18.3517 | 18.3517 | 17.1539 | 17.6923 | 17.6923 | -0.286 (-1.59%) | 927,317 |
| 26 Nov 2018 | CNY | 17.7802 | 18.4066 | 17.4231 | 17.978 | 17.978 | +0.489 (+2.80%) | 1,163,274 |
| 23 Nov 2018 | CNY | 17.9396 | 18.5714 | 17.4725 | 17.489 | 17.489 | -0.632 (-3.49%) | 1,517,323 |
| 22 Nov 2018 | CNY | 17.3626 | 19.2033 | 17.3626 | 18.1209 | 18.1209 | +0.538 (+3.06%) | 2,346,708 |
| 21 Nov 2018 | CNY | 17.3077 | 17.5824 | 16.7802 | 17.5824 | 17.5824 | +0.126 (+0.72%) | 1,342,200 |
| 20 Nov 2018 | CNY | 17.5824 | 17.6978 | 17.2418 | 17.456 | 17.456 | -0.154 (-0.87%) | 1,055,978 |
| 19 Nov 2018 | CNY | 18.0165 | 18.022 | 17.3846 | 17.6099 | 17.6099 | -0.984 (-5.29%) | 2,628,567 |
| 16 Nov 2018 | CNY | 19.011 | 19.0385 | 18.4121 | 18.5934 | 18.5934 | -0.121 (-0.65%) | 2,149,056 |
| 15 Nov 2018 | CNY | 17.2747 | 18.7802 | 17.2747 | 18.7143 | 18.7143 | +1.291 (+7.41%) | 3,100,164 |
| 14 Nov 2018 | CNY | 17.6923 | 17.6923 | 17.3077 | 17.4231 | 17.4231 | -0.308 (-1.74%) | 1,173,894 |
| 13 Nov 2018 | CNY | 16.7033 | 17.7308 | 16.4286 | 17.7308 | 17.7308 | +1.137 (+6.85%) | 1,575,994 |
| 12 Nov 2018 | CNY | 16.0714 | 16.5934 | 15.5934 | 16.5934 | 16.5934 | +0.56 (+3.50%) | 909,818 |
| 9 Nov 2018 | CNY | 16.2363 | 16.2692 | 15.9286 | 16.033 | 16.033 | -0.176 (-1.08%) | 799,156 |
| 8 Nov 2018 | CNY | 16.4835 | 16.4835 | 15.956 | 16.2088 | 16.2088 | -0.231 (-1.40%) | 920,852 |
| 7 Nov 2018 | CNY | 17.033 | 17.033 | 16.2088 | 16.4396 | 16.4396 | -0.154 (-0.93%) | 1,745,871 |
| 6 Nov 2018 | CNY | 16 | 16.9396 | 15.5549 | 16.5934 | 16.5934 | +0.863 (+5.48%) | 2,213,667 |
| 5 Nov 2018 | CNY | 15.7473 | 16.2088 | 14.467 | 15.7308 | 15.7308 | +0.022 (+0.14%) | 910,231 |
| 2 Nov 2018 | CNY | 15.9341 | 15.9341 | 15.4341 | 15.7088 | 15.7088 | +0.324 (+2.11%) | 1,488,081 |
| 1 Nov 2018 | CNY | 15.5879 | 15.6539 | 15.2747 | 15.3846 | 15.3846 | -0.099 (-0.64%) | 1,062,809 |
| 31 Oct 2018 | CNY | 15.0549 | 15.5385 | 14.8901 | 15.4835 | 15.4835 | +0.429 (+2.85%) | 1,773,590 |
| 30 Oct 2018 | CNY | 14.6539 | 15.2033 | 14.3681 | 15.0549 | 15.0549 | -0.066 (-0.44%) | 1,834,805 |
| 29 Oct 2018 | CNY | 14.467 | 15.5495 | 14.467 | 15.1209 | 15.1209 | +0.676 (+4.68%) | 2,541,726 |
| 26 Oct 2018 | CNY | 14.1264 | 14.6703 | 14.0165 | 14.4451 | 14.4451 | +0.264 (+1.86%) | 1,762,060 |
| 25 Oct 2018 | CNY | 14.5604 | 14.5604 | 13.4231 | 14.1813 | 14.1813 | -0.731 (-4.90%) | 3,216,968 |
