| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2018 | CNY | 13.0974 | 13.3026 | 12.6154 | 13.2821 | 13.2821 | +0.19 (+1.45%) | 2,582,242 |
| 27 Nov 2018 | CNY | 13.1436 | 13.2513 | 12.8974 | 13.0923 | 13.0923 | +0.077 (+0.59%) | 2,263,470 |
| 26 Nov 2018 | CNY | 13.4308 | 13.6308 | 12.8205 | 13.0154 | 13.0154 | -0.41 (-3.06%) | 3,542,175 |
| 23 Nov 2018 | CNY | 14.5949 | 14.6 | 13.3231 | 13.4256 | 13.4256 | -1.139 (-7.82%) | 5,234,314 |
| 22 Nov 2018 | CNY | 14.2974 | 14.641 | 14.1641 | 14.5641 | 14.5641 | +0.282 (+1.97%) | 3,747,549 |
| 21 Nov 2018 | CNY | 14.1077 | 14.4256 | 14.0769 | 14.2821 | 14.2821 | -0.061 (-0.43%) | 3,202,447 |
| 20 Nov 2018 | CNY | 15.2308 | 15.2359 | 14.3436 | 14.3436 | 14.3436 | -1.02 (-6.64%) | 6,939,076 |
| 19 Nov 2018 | CNY | 15.1231 | 15.3744 | 15.0051 | 15.3641 | 15.3641 | +0.174 (+1.15%) | 5,175,885 |
| 16 Nov 2018 | CNY | 15.4359 | 15.518 | 15.1539 | 15.1897 | 15.1897 | -0.405 (-2.60%) | 8,261,286 |
| 15 Nov 2018 | CNY | 15.1795 | 15.7282 | 14.8821 | 15.5949 | 15.5949 | +0.472 (+3.12%) | 11,627,290 |
| 14 Nov 2018 | CNY | 14.718 | 15.5128 | 14.5128 | 15.1231 | 15.1231 | +0.467 (+3.18%) | 10,491,805 |
| 13 Nov 2018 | CNY | 14.5641 | 14.8103 | 14.359 | 14.6564 | 14.6564 | -0.164 (-1.11%) | 6,140,199 |
| 12 Nov 2018 | CNY | 14.5128 | 14.8256 | 14.118 | 14.8205 | 14.8205 | +0.277 (+1.90%) | 6,416,919 |
| 9 Nov 2018 | CNY | 15.0872 | 15.2513 | 14.5436 | 14.5436 | 14.5436 | -0.564 (-3.73%) | 6,479,617 |
| 8 Nov 2018 | CNY | 14.9949 | 15.2718 | 14.9128 | 15.1077 | 15.1077 | +0.195 (+1.31%) | 6,459,669 |
| 7 Nov 2018 | CNY | 15.0769 | 15.2718 | 14.8718 | 14.9128 | 14.9128 | -0.164 (-1.09%) | 6,810,156 |
| 6 Nov 2018 | CNY | 15.3846 | 15.3846 | 14.7949 | 15.0769 | 15.0769 | -0.441 (-2.84%) | 8,608,854 |
| 5 Nov 2018 | CNY | 15.9641 | 15.9641 | 15.2718 | 15.518 | 15.518 | -0.446 (-2.79%) | 11,135,642 |
| 2 Nov 2018 | CNY | 16.3333 | 16.3333 | 15.7231 | 15.9641 | 15.9641 | -0.241 (-1.49%) | 13,805,520 |
| 1 Nov 2018 | CNY | 15.9385 | 16.7282 | 15.7949 | 16.2051 | 16.2051 | -0.523 (-3.13%) | 17,633,941 |
| 31 Oct 2018 | CNY | 15.2872 | 16.9077 | 15.1026 | 16.7282 | 16.7282 | +1.359 (+8.84%) | 18,174,553 |
| 30 Oct 2018 | CNY | 15.5897 | 15.8462 | 14.8718 | 15.3692 | 15.3692 | -0.308 (-1.96%) | 13,697,002 |
| 29 Oct 2018 | CNY | 15.5897 | 16.1282 | 15.3744 | 15.6769 | 15.6769 | -0.046 (-0.29%) | 13,508,964 |
| 26 Oct 2018 | CNY | 15.7949 | 15.9077 | 15.2821 | 15.7231 | 15.7231 | +0.036 (+0.23%) | 13,444,226 |
| 25 Oct 2018 | CNY | 15.3846 | 16.1539 | 14.8821 | 15.6872 | 15.6872 | +0.056 (+0.36%) | 14,043,418 |
| 24 Oct 2018 | CNY | 15.6923 | 16.0256 | 15.4359 | 15.6308 | 15.6308 | -0.369 (-2.31%) | 14,733,854 |
| 23 Oct 2018 | CNY | 15.5385 | 16.6667 | 15.2872 | 16 | 16 | 0.0 (0.0%) | 23,370,728 |
| 22 Oct 2018 | CNY | 14.3692 | 16 | 14 | 16 | 16 | +1.456 (+10.01%) | 24,388,706 |
| 19 Oct 2018 | CNY | 14.3333 | 15.0974 | 13.7231 | 14.5436 | 14.5436 | +0.169 (+1.18%) | 22,448,060 |
| 18 Oct 2018 | CNY | 12.8205 | 14.3744 | 11.759 | 14.3744 | 14.3744 | +1.308 (+10.01%) | 19,205,641 |
