| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 14.6 | 14.75 | 14.54 | 14.68 | 14.68 | +0.01 (+0.07%) | 1,807,881 |
| 3 Dec 2018 | CNY | 14.72 | 14.84 | 14.42 | 14.67 | 14.67 | +0.34 (+2.37%) | 2,319,100 |
| 30 Nov 2018 | CNY | 13.8 | 14.36 | 13.71 | 14.33 | 14.33 | +0.48 (+3.47%) | 2,118,631 |
| 29 Nov 2018 | CNY | 14.8 | 14.8 | 13.64 | 13.85 | 13.85 | -0.53 (-3.69%) | 2,331,360 |
| 28 Nov 2018 | CNY | 14.16 | 14.39 | 13.8 | 14.38 | 14.38 | +0.22 (+1.55%) | 1,769,634 |
| 27 Nov 2018 | CNY | 14.12 | 14.33 | 14 | 14.16 | 14.16 | +0.22 (+1.58%) | 1,415,660 |
| 26 Nov 2018 | CNY | 14.1 | 14.47 | 13.9 | 13.94 | 13.94 | -0.18 (-1.27%) | 1,797,100 |
| 23 Nov 2018 | CNY | 15.43 | 15.59 | 14 | 14.12 | 14.12 | -1.38 (-8.90%) | 3,617,050 |
| 22 Nov 2018 | CNY | 15.48 | 15.71 | 15.35 | 15.5 | 15.5 | -0.04 (-0.26%) | 1,970,773 |
| 21 Nov 2018 | CNY | 15.3 | 15.68 | 15.05 | 15.54 | 15.54 | -0.26 (-1.65%) | 3,036,803 |
| 20 Nov 2018 | CNY | 16.2 | 16.9 | 15.79 | 15.8 | 15.8 | -0.66 (-4.01%) | 5,652,248 |
| 19 Nov 2018 | CNY | 15.86 | 16.5 | 15.5 | 16.46 | 16.46 | +0.45 (+2.81%) | 5,079,864 |
| 16 Nov 2018 | CNY | 16.16 | 16.51 | 15.83 | 16.01 | 16.01 | -0.2 (-1.23%) | 4,422,921 |
| 15 Nov 2018 | CNY | 15.98 | 16.28 | 15.71 | 16.21 | 16.21 | +0.28 (+1.76%) | 4,387,401 |
| 14 Nov 2018 | CNY | 15.51 | 16.2 | 15.3 | 15.93 | 15.93 | +0.33 (+2.12%) | 5,508,046 |
| 13 Nov 2018 | CNY | 15.13 | 15.73 | 15.12 | 15.6 | 15.6 | +0.19 (+1.23%) | 4,499,060 |
| 12 Nov 2018 | CNY | 15.02 | 15.48 | 15 | 15.41 | 15.41 | +0.33 (+2.19%) | 3,573,890 |
| 9 Nov 2018 | CNY | 15.6 | 15.6 | 15.02 | 15.08 | 15.08 | -0.62 (-3.95%) | 4,071,163 |
| 8 Nov 2018 | CNY | 14.99 | 16.32 | 14.91 | 15.7 | 15.7 | +0.86 (+5.80%) | 8,083,443 |
| 7 Nov 2018 | CNY | 15 | 15.46 | 14.82 | 14.84 | 14.84 | -0.26 (-1.72%) | 4,137,961 |
| 6 Nov 2018 | CNY | 15.45 | 15.45 | 14.78 | 15.1 | 15.1 | -0.39 (-2.52%) | 4,274,423 |
| 5 Nov 2018 | CNY | 15.61 | 15.75 | 15.06 | 15.49 | 15.49 | -0.13 (-0.83%) | 6,840,255 |
| 2 Nov 2018 | CNY | 14.36 | 15.62 | 14.24 | 15.62 | 15.62 | +1.42 (+10%) | 6,283,849 |
| 1 Nov 2018 | CNY | 14.33 | 14.59 | 14.02 | 14.2 | 14.2 | +0.18 (+1.28%) | 3,357,736 |
| 31 Oct 2018 | CNY | 14.08 | 14.33 | 14 | 14.02 | 14.02 | +0.07 (+0.50%) | 2,707,500 |
| 30 Oct 2018 | CNY | 13.67 | 13.99 | 13.41 | 13.95 | 13.95 | +0.28 (+2.05%) | 2,144,060 |
| 29 Oct 2018 | CNY | 14.12 | 14.19 | 13.59 | 13.67 | 13.67 | -0.45 (-3.19%) | 1,875,587 |
| 26 Oct 2018 | CNY | 14.2 | 14.48 | 13.91 | 14.12 | 14.12 | +0.07 (+0.50%) | 2,391,021 |
| 25 Oct 2018 | CNY | 13.6 | 14.22 | 13.52 | 14.05 | 14.05 | -0.55 (-3.77%) | 2,913,621 |
| 24 Oct 2018 | CNY | 14.57 | 14.77 | 14.32 | 14.6 | 14.6 | -0.18 (-1.22%) | 3,102,560 |
