| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 15.1 | 15.91 | 15.1 | 15.78 | 15.78 | +0.47 (+3.07%) | 10,771,066 |
| 4 Dec 2018 | CNY | 15.09 | 15.34 | 14.86 | 15.31 | 15.31 | +0.31 (+2.07%) | 9,539,318 |
| 3 Dec 2018 | CNY | 14.7 | 15.33 | 14.38 | 15 | 15 | +0.79 (+5.56%) | 11,406,114 |
| 30 Nov 2018 | CNY | 14.2 | 14.3 | 13.95 | 14.21 | 14.21 | -0.05 (-0.35%) | 4,004,776 |
| 29 Nov 2018 | CNY | 14.8 | 14.85 | 14.22 | 14.26 | 14.26 | -0.44 (-2.99%) | 4,388,654 |
| 28 Nov 2018 | CNY | 14.35 | 14.75 | 14.1 | 14.7 | 14.7 | +0.21 (+1.45%) | 8,157,140 |
| 27 Nov 2018 | CNY | 14.47 | 14.88 | 14.25 | 14.49 | 14.49 | +0.04 (+0.28%) | 10,144,145 |
| 26 Nov 2018 | CNY | 13.8 | 14.75 | 13.66 | 14.45 | 14.45 | +0.55 (+3.96%) | 13,251,716 |
| 23 Nov 2018 | CNY | 14.8 | 14.9 | 13.56 | 13.9 | 13.9 | -0.98 (-6.59%) | 14,396,719 |
| 22 Nov 2018 | CNY | 14.8 | 15.07 | 14.58 | 14.88 | 14.88 | +0.1 (+0.68%) | 5,259,835 |
| 21 Nov 2018 | CNY | 14.7 | 14.96 | 14.48 | 14.78 | 14.78 | -0.02 (-0.14%) | 7,534,726 |
| 20 Nov 2018 | CNY | 14.87 | 15.1 | 14.63 | 14.8 | 14.8 | -0.26 (-1.73%) | 10,812,423 |
| 19 Nov 2018 | CNY | 15 | 15.28 | 14.76 | 15.06 | 15.06 | +0.08 (+0.53%) | 13,738,529 |
| 16 Nov 2018 | CNY | 14.48 | 15.25 | 14.46 | 14.98 | 14.98 | +0.5 (+3.45%) | 17,822,083 |
| 15 Nov 2018 | CNY | 14.18 | 14.58 | 14.1 | 14.48 | 14.48 | +0.2 (+1.40%) | 10,119,085 |
| 14 Nov 2018 | CNY | 14.3 | 14.6 | 14.22 | 14.28 | 14.28 | +0.02 (+0.14%) | 8,270,786 |
| 13 Nov 2018 | CNY | 14.28 | 14.51 | 14.15 | 14.26 | 14.26 | -0.24 (-1.66%) | 14,419,658 |
| 12 Nov 2018 | CNY | 13.77 | 14.57 | 13.68 | 14.5 | 14.5 | +0.66 (+4.77%) | 15,544,985 |
| 9 Nov 2018 | CNY | 13.5 | 13.89 | 13.39 | 13.84 | 13.84 | +0.27 (+1.99%) | 6,844,641 |
| 8 Nov 2018 | CNY | 13.89 | 13.93 | 13.5 | 13.57 | 13.57 | -0.08 (-0.59%) | 6,554,987 |
| 7 Nov 2018 | CNY | 13.69 | 14 | 13.62 | 13.65 | 13.65 | -0.14 (-1.02%) | 10,054,265 |
| 6 Nov 2018 | CNY | 13.86 | 13.88 | 13.55 | 13.79 | 13.79 | -0.09 (-0.65%) | 7,791,182 |
| 5 Nov 2018 | CNY | 14.08 | 14.63 | 13.49 | 13.88 | 13.88 | -0.32 (-2.25%) | 18,096,866 |
| 2 Nov 2018 | CNY | 14.11 | 14.49 | 14 | 14.2 | 14.2 | +0.55 (+4.03%) | 14,781,467 |
| 1 Nov 2018 | CNY | 14.22 | 14.29 | 13.55 | 13.65 | 13.65 | +0.05 (+0.37%) | 17,610,438 |
| 31 Oct 2018 | CNY | 13.54 | 13.87 | 13.35 | 13.6 | 13.6 | -0.01 (-0.07%) | 11,430,735 |
| 30 Oct 2018 | CNY | 13.4 | 13.8 | 12.95 | 13.61 | 13.61 | +0.17 (+1.26%) | 16,239,943 |
| 29 Oct 2018 | CNY | 12.58 | 13.86 | 12.43 | 13.44 | 13.44 | +0.74 (+5.83%) | 19,014,391 |
| 26 Oct 2018 | CNY | 12.9 | 13.02 | 12.5 | 12.7 | 12.7 | -0.08 (-0.63%) | 7,146,776 |
| 25 Oct 2018 | CNY | 12.66 | 12.94 | 12.2 | 12.78 | 12.78 | -0.38 (-2.89%) | 13,334,030 |
