| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 14.65 | 14.86 | 14.53 | 14.78 | 14.78 | -0.09 (-0.61%) | 6,567,524 |
| 4 Dec 2018 | CNY | 14.88 | 14.94 | 14.64 | 14.87 | 14.87 | -0.01 (-0.07%) | 7,383,807 |
| 3 Dec 2018 | CNY | 14.91 | 15.04 | 14.76 | 14.88 | 14.88 | +0.33 (+2.27%) | 9,641,037 |
| 30 Nov 2018 | CNY | 14.41 | 14.58 | 13.87 | 14.55 | 14.55 | +0.22 (+1.54%) | 10,163,638 |
| 29 Nov 2018 | CNY | 14.75 | 14.96 | 14.31 | 14.33 | 14.33 | -0.35 (-2.38%) | 8,499,675 |
| 28 Nov 2018 | CNY | 14.37 | 14.77 | 14.21 | 14.68 | 14.68 | +0.3 (+2.09%) | 7,937,176 |
| 27 Nov 2018 | CNY | 14.44 | 14.62 | 14.26 | 14.38 | 14.38 | +0.09 (+0.63%) | 6,340,968 |
| 26 Nov 2018 | CNY | 14.28 | 14.5 | 14.2 | 14.29 | 14.29 | +0.05 (+0.35%) | 6,780,448 |
| 23 Nov 2018 | CNY | 15.6 | 15.62 | 14.11 | 14.24 | 14.24 | -1.34 (-8.60%) | 16,034,111 |
| 22 Nov 2018 | CNY | 15.5 | 15.65 | 15.33 | 15.58 | 15.58 | +0.03 (+0.19%) | 8,753,610 |
| 21 Nov 2018 | CNY | 14.95 | 15.56 | 14.95 | 15.55 | 15.55 | +0.46 (+3.05%) | 11,121,706 |
| 20 Nov 2018 | CNY | 15.33 | 15.8 | 15.06 | 15.09 | 15.09 | -0.35 (-2.27%) | 14,096,495 |
| 19 Nov 2018 | CNY | 15.58 | 15.59 | 15.15 | 15.44 | 15.44 | -0.11 (-0.71%) | 8,875,502 |
| 16 Nov 2018 | CNY | 15.86 | 15.88 | 15.45 | 15.55 | 15.55 | -0.23 (-1.46%) | 10,907,774 |
| 15 Nov 2018 | CNY | 15.6 | 15.8 | 15.36 | 15.78 | 15.78 | +0.18 (+1.15%) | 12,138,771 |
| 14 Nov 2018 | CNY | 15.47 | 15.94 | 15.39 | 15.6 | 15.6 | +0.02 (+0.13%) | 13,897,907 |
| 13 Nov 2018 | CNY | 15.25 | 15.79 | 15.2 | 15.58 | 15.58 | +0.14 (+0.91%) | 18,229,699 |
| 12 Nov 2018 | CNY | 14.65 | 15.55 | 14.65 | 15.44 | 15.44 | +0.74 (+5.03%) | 11,807,258 |
| 9 Nov 2018 | CNY | 14.7 | 14.98 | 14.65 | 14.7 | 14.7 | -0.04 (-0.27%) | 6,010,846 |
| 8 Nov 2018 | CNY | 15.22 | 15.25 | 14.71 | 14.74 | 14.74 | -0.28 (-1.86%) | 6,560,184 |
| 7 Nov 2018 | CNY | 15.16 | 15.33 | 15.02 | 15.02 | 15.02 | -0.2 (-1.31%) | 8,514,981 |
| 6 Nov 2018 | CNY | 15.09 | 15.25 | 14.91 | 15.22 | 15.22 | -0.04 (-0.26%) | 7,126,451 |
| 5 Nov 2018 | CNY | 15.65 | 15.85 | 15.02 | 15.26 | 15.26 | -0.14 (-0.91%) | 13,672,886 |
| 2 Nov 2018 | CNY | 15.3 | 15.65 | 15.26 | 15.4 | 15.4 | +0.39 (+2.60%) | 18,171,442 |
| 1 Nov 2018 | CNY | 14.68 | 15.6 | 14.49 | 15.01 | 15.01 | +0.4 (+2.74%) | 22,573,851 |
| 31 Oct 2018 | CNY | 14.6 | 14.85 | 14.51 | 14.61 | 14.61 | -0.07 (-0.48%) | 7,204,467 |
| 30 Oct 2018 | CNY | 14.24 | 14.87 | 14.06 | 14.68 | 14.68 | +0.39 (+2.73%) | 11,450,814 |
| 29 Oct 2018 | CNY | 13.81 | 14.74 | 13.77 | 14.29 | 14.29 | +0.5 (+3.63%) | 13,187,288 |
| 26 Oct 2018 | CNY | 13.85 | 14.02 | 13.67 | 13.79 | 13.79 | +0.07 (+0.51%) | 6,379,342 |
| 25 Oct 2018 | CNY | 13.7 | 13.86 | 13.23 | 13.72 | 13.72 | -0.36 (-2.56%) | 7,868,503 |
