| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 15.24 | 15.49 | 15.22 | 15.28 | 15.28 | -0.36 (-2.30%) | 2,264,800 |
| 4 Dec 2018 | CNY | 15.64 | 15.76 | 15.45 | 15.64 | 15.64 | -0.08 (-0.51%) | 2,283,800 |
| 3 Dec 2018 | CNY | 15.8 | 15.86 | 15.5 | 15.72 | 15.72 | +0.43 (+2.81%) | 3,057,276 |
| 30 Nov 2018 | CNY | 14.94 | 15.31 | 14.85 | 15.29 | 15.29 | +0.27 (+1.80%) | 1,902,500 |
| 29 Nov 2018 | CNY | 15.45 | 15.59 | 15 | 15.02 | 15.02 | -0.3 (-1.96%) | 2,570,878 |
| 28 Nov 2018 | CNY | 15.1 | 15.4 | 15 | 15.32 | 15.32 | +0.22 (+1.46%) | 2,710,738 |
| 27 Nov 2018 | CNY | 15.48 | 15.48 | 14.91 | 15.1 | 15.1 | -0.03 (-0.20%) | 1,927,068 |
| 26 Nov 2018 | CNY | 15.21 | 15.46 | 14.9 | 15.13 | 15.13 | -0.03 (-0.20%) | 2,193,311 |
| 23 Nov 2018 | CNY | 16.12 | 16.25 | 15.02 | 15.16 | 15.16 | -1.12 (-6.88%) | 4,368,780 |
| 22 Nov 2018 | CNY | 16.01 | 16.4 | 16.01 | 16.28 | 16.28 | +0.28 (+1.75%) | 3,882,060 |
| 21 Nov 2018 | CNY | 15.9 | 16.25 | 15.61 | 16 | 16 | -0.38 (-2.32%) | 4,552,716 |
| 20 Nov 2018 | CNY | 16.23 | 17.17 | 16.13 | 16.38 | 16.38 | +0.12 (+0.74%) | 8,821,926 |
| 19 Nov 2018 | CNY | 16.4 | 16.41 | 16.1 | 16.26 | 16.26 | -0.12 (-0.73%) | 2,886,388 |
| 16 Nov 2018 | CNY | 16.43 | 16.67 | 16.28 | 16.38 | 16.38 | -0.18 (-1.09%) | 5,796,408 |
| 15 Nov 2018 | CNY | 16.19 | 16.66 | 16.05 | 16.56 | 16.56 | +0.32 (+1.97%) | 5,412,538 |
| 14 Nov 2018 | CNY | 16.1 | 16.75 | 15.92 | 16.24 | 16.24 | +0.14 (+0.87%) | 4,934,312 |
| 13 Nov 2018 | CNY | 15.88 | 16.33 | 15.7 | 16.1 | 16.1 | +0.04 (+0.25%) | 5,078,232 |
| 12 Nov 2018 | CNY | 15.65 | 16.14 | 15.6 | 16.06 | 16.06 | +0.41 (+2.62%) | 3,409,385 |
| 9 Nov 2018 | CNY | 15.67 | 15.93 | 15.58 | 15.65 | 15.65 | +0.05 (+0.32%) | 2,704,284 |
| 8 Nov 2018 | CNY | 16.1 | 16.16 | 15.6 | 15.6 | 15.6 | -0.31 (-1.95%) | 2,548,654 |
| 7 Nov 2018 | CNY | 15.99 | 16.33 | 15.75 | 15.91 | 15.91 | -0.04 (-0.25%) | 4,064,870 |
| 6 Nov 2018 | CNY | 16.4 | 16.4 | 15.81 | 15.95 | 15.95 | -0.46 (-2.80%) | 4,421,160 |
| 5 Nov 2018 | CNY | 16.4 | 16.79 | 16.27 | 16.41 | 16.41 | -0.39 (-2.32%) | 6,954,688 |
| 2 Nov 2018 | CNY | 16.5 | 16.85 | 16.22 | 16.8 | 16.8 | +0.52 (+3.19%) | 12,388,947 |
| 1 Nov 2018 | CNY | 16.28 | 16.28 | 16.01 | 16.28 | 16.28 | +1.48 (+10%) | 5,996,054 |
| 31 Oct 2018 | CNY | 14.49 | 14.86 | 14.46 | 14.8 | 14.8 | +0.28 (+1.93%) | 2,424,300 |
| 30 Oct 2018 | CNY | 14.19 | 14.58 | 13.95 | 14.52 | 14.52 | +0.42 (+2.98%) | 2,083,480 |
| 29 Oct 2018 | CNY | 14.23 | 14.39 | 14.06 | 14.1 | 14.1 | -0.13 (-0.91%) | 1,029,000 |
| 26 Oct 2018 | CNY | 14.37 | 14.4 | 14.16 | 14.23 | 14.23 | +0.06 (+0.42%) | 1,125,302 |
| 25 Oct 2018 | CNY | 13.89 | 14.36 | 13.8 | 14.17 | 14.17 | -0.28 (-1.94%) | 1,538,440 |
