| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 13.71 | 13.96 | 13.68 | 13.92 | 13.92 | -0.03 (-0.22%) | 741,055 |
| 4 Dec 2018 | CNY | 13.9 | 14.02 | 13.84 | 13.95 | 13.95 | +0.03 (+0.22%) | 642,331 |
| 3 Dec 2018 | CNY | 13.78 | 14 | 13.77 | 13.92 | 13.92 | +0.3 (+2.20%) | 694,765 |
| 30 Nov 2018 | CNY | 13.54 | 13.66 | 13.2 | 13.62 | 13.62 | +0.04 (+0.29%) | 752,178 |
| 29 Nov 2018 | CNY | 13.79 | 14.04 | 13.4 | 13.58 | 13.58 | -0.21 (-1.52%) | 814,889 |
| 28 Nov 2018 | CNY | 13.5 | 13.87 | 13.47 | 13.79 | 13.79 | +0.15 (+1.10%) | 508,408 |
| 27 Nov 2018 | CNY | 13.5 | 13.78 | 13.43 | 13.64 | 13.64 | +0.13 (+0.96%) | 434,168 |
| 26 Nov 2018 | CNY | 13.49 | 13.62 | 13.37 | 13.51 | 13.51 | -0.14 (-1.03%) | 414,852 |
| 23 Nov 2018 | CNY | 14.21 | 14.43 | 13.09 | 13.65 | 13.65 | -0.63 (-4.41%) | 1,348,693 |
| 22 Nov 2018 | CNY | 14.39 | 14.54 | 14.23 | 14.28 | 14.28 | -0.11 (-0.76%) | 742,103 |
| 21 Nov 2018 | CNY | 14.05 | 14.46 | 14.05 | 14.39 | 14.39 | +0.17 (+1.20%) | 838,468 |
| 20 Nov 2018 | CNY | 14.58 | 14.75 | 14.15 | 14.22 | 14.22 | -0.37 (-2.54%) | 1,075,575 |
| 19 Nov 2018 | CNY | 14.78 | 14.88 | 14.5 | 14.59 | 14.59 | -0.18 (-1.22%) | 1,029,667 |
| 16 Nov 2018 | CNY | 14.75 | 15.19 | 14.68 | 14.77 | 14.77 | -0.15 (-1.01%) | 2,423,755 |
| 15 Nov 2018 | CNY | 14.5 | 15.28 | 14.46 | 14.92 | 14.92 | +0.4 (+2.75%) | 2,512,747 |
| 14 Nov 2018 | CNY | 14.9 | 14.9 | 14.4 | 14.52 | 14.52 | -0.16 (-1.09%) | 1,723,107 |
| 13 Nov 2018 | CNY | 14.98 | 15.51 | 14.38 | 14.68 | 14.68 | +0.22 (+1.52%) | 3,541,450 |
| 12 Nov 2018 | CNY | 13.96 | 14.48 | 13.96 | 14.46 | 14.46 | +0.36 (+2.55%) | 1,379,952 |
| 9 Nov 2018 | CNY | 13.63 | 14.25 | 13.63 | 14.1 | 14.1 | +0.3 (+2.17%) | 1,603,077 |
| 8 Nov 2018 | CNY | 13.71 | 14.1 | 13.66 | 13.8 | 13.8 | +0.12 (+0.88%) | 928,597 |
| 7 Nov 2018 | CNY | 13.68 | 13.86 | 13.52 | 13.68 | 13.68 | 0.0 (0.0%) | 705,584 |
| 6 Nov 2018 | CNY | 13.88 | 13.88 | 13.47 | 13.68 | 13.68 | -0.26 (-1.87%) | 534,753 |
| 5 Nov 2018 | CNY | 13.83 | 13.97 | 13.63 | 13.94 | 13.94 | +0.1 (+0.72%) | 886,181 |
| 2 Nov 2018 | CNY | 13.65 | 13.89 | 13.61 | 13.84 | 13.84 | +0.25 (+1.84%) | 1,121,738 |
| 1 Nov 2018 | CNY | 13.24 | 13.95 | 13.24 | 13.59 | 13.59 | -0.11 (-0.80%) | 922,334 |
| 31 Oct 2018 | CNY | 13.49 | 13.84 | 13.48 | 13.7 | 13.7 | +0.08 (+0.59%) | 722,641 |
| 30 Oct 2018 | CNY | 13.6 | 13.73 | 13.27 | 13.62 | 13.62 | +0.02 (+0.15%) | 586,678 |
| 29 Oct 2018 | CNY | 13.7 | 13.79 | 13.31 | 13.6 | 13.6 | -0.3 (-2.16%) | 818,104 |
| 26 Oct 2018 | CNY | 14.04 | 14.12 | 13.65 | 13.9 | 13.9 | -0.14 (-1.00%) | 1,204,775 |
| 25 Oct 2018 | CNY | 13.99 | 14.15 | 13.34 | 14.04 | 14.04 | +0.27 (+1.96%) | 2,294,645 |
