| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 17.76 | 18.14 | 17.61 | 17.9 | 17.9 | -0.26 (-1.43%) | 1,986,300 |
| 4 Dec 2018 | CNY | 17.92 | 18.2 | 17.86 | 18.16 | 18.16 | +0.27 (+1.51%) | 2,426,700 |
| 3 Dec 2018 | CNY | 17.88 | 18.18 | 17.72 | 17.89 | 17.89 | +0.6 (+3.47%) | 2,914,760 |
| 30 Nov 2018 | CNY | 17.52 | 17.57 | 16.6 | 17.29 | 17.29 | -0.13 (-0.75%) | 3,012,119 |
| 29 Nov 2018 | CNY | 18.76 | 18.87 | 17.42 | 17.42 | 17.42 | -1.27 (-6.80%) | 4,163,270 |
| 28 Nov 2018 | CNY | 18.13 | 18.75 | 17.84 | 18.69 | 18.69 | +0.47 (+2.58%) | 4,018,591 |
| 27 Nov 2018 | CNY | 18.01 | 18.28 | 17.7 | 18.22 | 18.22 | +0.5 (+2.82%) | 3,372,861 |
| 26 Nov 2018 | CNY | 17.78 | 18.25 | 17.45 | 17.72 | 17.72 | +0.07 (+0.40%) | 3,238,811 |
| 23 Nov 2018 | CNY | 19 | 19.01 | 17.55 | 17.65 | 17.65 | -1.19 (-6.32%) | 4,216,833 |
| 22 Nov 2018 | CNY | 18.88 | 19.17 | 18.63 | 18.84 | 18.84 | -0.14 (-0.74%) | 2,510,178 |
| 21 Nov 2018 | CNY | 18.3 | 19.22 | 18.07 | 18.98 | 18.98 | +0.38 (+2.04%) | 3,533,000 |
| 20 Nov 2018 | CNY | 19.6 | 19.66 | 18.23 | 18.6 | 18.6 | -1.41 (-7.05%) | 5,536,153 |
| 19 Nov 2018 | CNY | 19.5 | 20.29 | 18.81 | 20.01 | 20.01 | +0.67 (+3.46%) | 6,782,223 |
| 16 Nov 2018 | CNY | 19.19 | 20 | 18.89 | 19.34 | 19.34 | +0.16 (+0.83%) | 5,433,737 |
| 15 Nov 2018 | CNY | 18.48 | 19.88 | 18.18 | 19.18 | 19.18 | +0.88 (+4.81%) | 6,113,528 |
| 14 Nov 2018 | CNY | 18.95 | 18.97 | 18.16 | 18.3 | 18.3 | -0.26 (-1.40%) | 5,325,068 |
| 13 Nov 2018 | CNY | 17.48 | 18.59 | 17.35 | 18.56 | 18.56 | +0.84 (+4.74%) | 7,718,782 |
| 12 Nov 2018 | CNY | 17.16 | 17.74 | 17.06 | 17.72 | 17.72 | +0.34 (+1.96%) | 6,076,680 |
| 9 Nov 2018 | CNY | 18.18 | 18.19 | 17.17 | 17.38 | 17.38 | -1.6 (-8.43%) | 9,043,297 |
| 8 Nov 2018 | CNY | 17.54 | 19.29 | 17.44 | 18.98 | 18.98 | +1.44 (+8.21%) | 12,736,685 |
| 7 Nov 2018 | CNY | 16.84 | 18.56 | 16.6 | 17.54 | 17.54 | +0.67 (+3.97%) | 8,472,613 |
| 6 Nov 2018 | CNY | 16.99 | 17.14 | 16.19 | 16.87 | 16.87 | -0.26 (-1.52%) | 3,274,701 |
| 5 Nov 2018 | CNY | 17 | 17.34 | 16.62 | 17.13 | 17.13 | +0.13 (+0.76%) | 3,256,606 |
| 2 Nov 2018 | CNY | 16.94 | 17.25 | 16.53 | 17 | 17 | +0.47 (+2.84%) | 3,404,123 |
| 1 Nov 2018 | CNY | 16.32 | 17.33 | 16.32 | 16.53 | 16.53 | +0.44 (+2.73%) | 4,658,954 |
| 31 Oct 2018 | CNY | 15.85 | 16.34 | 15.85 | 16.09 | 16.09 | +0.3 (+1.90%) | 2,146,366 |
| 30 Oct 2018 | CNY | 15.64 | 16.08 | 15.35 | 15.79 | 15.79 | +0.17 (+1.09%) | 2,241,487 |
| 29 Oct 2018 | CNY | 16.29 | 16.31 | 15.44 | 15.62 | 15.62 | -0.64 (-3.94%) | 1,977,202 |
| 26 Oct 2018 | CNY | 16.18 | 16.44 | 16.04 | 16.26 | 16.26 | +0.2 (+1.25%) | 1,625,637 |
| 25 Oct 2018 | CNY | 15.96 | 16.15 | 15.35 | 16.06 | 16.06 | -0.41 (-2.49%) | 2,081,402 |
