| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 19.4556 | 19.6864 | 19.3018 | 19.6746 | 19.6746 | +0.213 (+1.09%) | 1,783,119 |
| 3 Dec 2018 | CNY | 19.5266 | 19.7041 | 19.2959 | 19.4615 | 19.4615 | +0.527 (+2.78%) | 2,156,837 |
| 30 Nov 2018 | CNY | 18.7337 | 19.1302 | 18.426 | 18.9349 | 18.9349 | +0.237 (+1.27%) | 1,962,259 |
| 29 Nov 2018 | CNY | 19.8876 | 19.8876 | 18.6982 | 18.6982 | 18.6982 | -1.101 (-5.56%) | 2,523,486 |
| 28 Nov 2018 | CNY | 19.6154 | 19.8757 | 19.2012 | 19.7988 | 19.7988 | +0.266 (+1.36%) | 1,869,647 |
| 27 Nov 2018 | CNY | 19.8166 | 19.8166 | 19.4083 | 19.5325 | 19.5325 | -0.071 (-0.36%) | 1,553,110 |
| 26 Nov 2018 | CNY | 20.0947 | 20.2308 | 19.2012 | 19.6036 | 19.6036 | -0.757 (-3.72%) | 3,568,773 |
| 23 Nov 2018 | CNY | 21.5858 | 21.8107 | 20.2959 | 20.361 | 20.361 | -1.349 (-6.21%) | 4,103,281 |
| 22 Nov 2018 | CNY | 22.355 | 22.5858 | 21.7101 | 21.7101 | 21.7101 | -0.42 (-1.90%) | 3,445,541 |
| 21 Nov 2018 | CNY | 21.645 | 22.1302 | 21.4083 | 22.1302 | 22.1302 | +0.29 (+1.33%) | 3,492,444 |
| 20 Nov 2018 | CNY | 21.6036 | 22.3254 | 21.6036 | 21.8402 | 21.8402 | +0.029 (+0.14%) | 3,542,747 |
| 19 Nov 2018 | CNY | 22.0473 | 22.2722 | 21.6568 | 21.8107 | 21.8107 | -0.521 (-2.33%) | 4,011,285 |
| 16 Nov 2018 | CNY | 22.1183 | 22.7101 | 22.0769 | 22.3314 | 22.3314 | -0.331 (-1.46%) | 7,022,874 |
| 15 Nov 2018 | CNY | 22.0178 | 23.0118 | 21.6568 | 22.6627 | 22.6627 | +1.006 (+4.64%) | 10,561,685 |
| 14 Nov 2018 | CNY | 21.3018 | 21.6568 | 21.0355 | 21.6568 | 21.6568 | -0.266 (-1.21%) | 6,425,314 |
| 13 Nov 2018 | CNY | 21.8876 | 23.071 | 21.5976 | 21.9231 | 21.9231 | +0.248 (+1.15%) | 12,860,634 |
| 12 Nov 2018 | CNY | 19.5858 | 21.6746 | 19.2899 | 21.6746 | 21.6746 | +1.97 (+10.00%) | 7,968,076 |
| 9 Nov 2018 | CNY | 18.8698 | 20.0059 | 18.7574 | 19.7041 | 19.7041 | +0.722 (+3.80%) | 5,343,453 |
| 8 Nov 2018 | CNY | 18.8462 | 19.0473 | 18.6746 | 18.9823 | 18.9823 | +0.367 (+1.97%) | 2,550,717 |
| 7 Nov 2018 | CNY | 18.5799 | 18.8639 | 18.432 | 18.6154 | 18.6154 | +0.118 (+0.64%) | 1,818,947 |
| 6 Nov 2018 | CNY | 18.574 | 18.6331 | 18.2249 | 18.497 | 18.497 | -0.237 (-1.26%) | 1,701,830 |
| 5 Nov 2018 | CNY | 18.929 | 19.1834 | 18.3669 | 18.7337 | 18.7337 | -0.201 (-1.06%) | 2,656,849 |
| 2 Nov 2018 | CNY | 18.5089 | 19.0237 | 18.2663 | 18.9349 | 18.9349 | +0.734 (+4.03%) | 3,091,179 |
| 1 Nov 2018 | CNY | 18.5089 | 18.6864 | 18.1834 | 18.2012 | 18.2012 | +0.248 (+1.38%) | 2,264,769 |
| 31 Oct 2018 | CNY | 17.8402 | 18.0947 | 17.7219 | 17.9527 | 17.9527 | +0.26 (+1.47%) | 1,481,085 |
| 30 Oct 2018 | CNY | 18.5621 | 18.7574 | 17.2781 | 17.6923 | 17.6923 | -0.97 (-5.20%) | 3,075,284 |
| 29 Oct 2018 | CNY | 18.5089 | 19.1716 | 18.355 | 18.6627 | 18.6627 | +0.207 (+1.12%) | 2,176,382 |
| 26 Oct 2018 | CNY | 18.7456 | 19.0118 | 18.4201 | 18.4556 | 18.4556 | -0.124 (-0.67%) | 1,658,397 |
| 25 Oct 2018 | CNY | 18.3373 | 18.6805 | 18.1716 | 18.5799 | 18.5799 | -0.444 (-2.33%) | 1,813,540 |
| 24 Oct 2018 | CNY | 18.7041 | 19.1065 | 18.5858 | 19.0237 | 19.0237 | +0.118 (+0.63%) | 1,601,444 |
