| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 17.96 | 18.82 | 17.81 | 18.68 | 18.68 | +1 (+5.66%) | 5,076,315 |
| 26 Nov 2018 | CNY | 17.88 | 18.07 | 17.65 | 17.68 | 17.68 | -0.21 (-1.17%) | 2,080,514 |
| 23 Nov 2018 | CNY | 19.36 | 19.36 | 17.75 | 17.89 | 17.89 | -1.49 (-7.69%) | 5,054,610 |
| 22 Nov 2018 | CNY | 19.53 | 19.72 | 19.28 | 19.38 | 19.38 | -0.24 (-1.22%) | 3,978,659 |
| 21 Nov 2018 | CNY | 18.9 | 20.1 | 18.9 | 19.62 | 19.62 | -1.05 (-5.08%) | 6,936,609 |
| 20 Nov 2018 | CNY | 20.5 | 22 | 20.49 | 20.67 | 20.67 | +0.65 (+3.25%) | 13,224,668 |
| 19 Nov 2018 | CNY | 20.33 | 20.35 | 19.67 | 20.02 | 20.02 | -0.17 (-0.84%) | 5,245,550 |
| 16 Nov 2018 | CNY | 20.26 | 20.3 | 19.88 | 20.19 | 20.19 | -0.15 (-0.74%) | 7,887,837 |
| 15 Nov 2018 | CNY | 19.56 | 20.7 | 19.36 | 20.34 | 20.34 | +1.09 (+5.66%) | 11,047,529 |
| 14 Nov 2018 | CNY | 19.17 | 19.78 | 19.17 | 19.25 | 19.25 | +0.14 (+0.73%) | 5,597,628 |
| 13 Nov 2018 | CNY | 18.73 | 19.23 | 18.63 | 19.11 | 19.11 | +0.17 (+0.90%) | 4,590,873 |
| 12 Nov 2018 | CNY | 18.58 | 18.96 | 18.36 | 18.94 | 18.94 | +0.45 (+2.43%) | 3,538,700 |
| 9 Nov 2018 | CNY | 18.8 | 18.99 | 18.44 | 18.49 | 18.49 | -0.52 (-2.74%) | 3,880,500 |
| 8 Nov 2018 | CNY | 19.4 | 19.7 | 18.95 | 19.01 | 19.01 | -0.68 (-3.45%) | 5,571,269 |
| 7 Nov 2018 | CNY | 20.1 | 20.55 | 19.68 | 19.69 | 19.69 | -0.27 (-1.35%) | 8,812,393 |
| 6 Nov 2018 | CNY | 19.3 | 19.97 | 18.57 | 19.96 | 19.96 | +0.58 (+2.99%) | 9,098,144 |
| 5 Nov 2018 | CNY | 19.3 | 19.48 | 18.86 | 19.38 | 19.38 | +0.12 (+0.62%) | 5,854,201 |
| 2 Nov 2018 | CNY | 18.63 | 19.28 | 18.63 | 19.26 | 19.26 | +0.5 (+2.67%) | 6,589,960 |
| 1 Nov 2018 | CNY | 18.99 | 19.58 | 18.67 | 18.76 | 18.76 | +0.18 (+0.97%) | 6,981,924 |
| 31 Oct 2018 | CNY | 18.23 | 19.25 | 18.06 | 18.58 | 18.58 | +0.5 (+2.77%) | 6,325,059 |
| 30 Oct 2018 | CNY | 17.6 | 18.26 | 17.32 | 18.08 | 18.08 | -0.26 (-1.42%) | 4,057,327 |
| 29 Oct 2018 | CNY | 18.04 | 19.33 | 17.8 | 18.34 | 18.34 | +0.24 (+1.33%) | 5,226,401 |
| 26 Oct 2018 | CNY | 18.3 | 18.36 | 17.73 | 18.1 | 18.1 | +0.11 (+0.61%) | 2,625,550 |
| 25 Oct 2018 | CNY | 17.7 | 18 | 17.3 | 17.99 | 17.99 | -0.51 (-2.76%) | 2,999,009 |
| 24 Oct 2018 | CNY | 18.48 | 18.81 | 18.07 | 18.5 | 18.5 | -0.06 (-0.32%) | 3,158,518 |
| 23 Oct 2018 | CNY | 18.78 | 19.72 | 18.4 | 18.56 | 18.56 | -0.31 (-1.64%) | 4,436,450 |
| 22 Oct 2018 | CNY | 17.9 | 18.95 | 17.9 | 18.87 | 18.87 | +1 (+5.60%) | 5,406,429 |
| 19 Oct 2018 | CNY | 17 | 17.98 | 16.78 | 17.87 | 17.87 | -0.22 (-1.22%) | 4,334,250 |
| 18 Oct 2018 | CNY | 19.23 | 19.25 | 18.09 | 18.09 | 18.09 | -2.01 (-10.00%) | 4,768,598 |
| 17 Oct 2018 | CNY | 21.6 | 22.3 | 20.02 | 20.1 | 20.1 | -2.14 (-9.62%) | 8,170,739 |
