| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 16.3994 | 16.8965 | 16.2719 | 16.6798 | 16.6798 | +0.285 (+1.74%) | 8,014,063 |
| 3 Dec 2018 | CNY | 16.153 | 16.7265 | 16.0977 | 16.3951 | 16.3951 | +0.82 (+5.26%) | 7,880,838 |
| 30 Nov 2018 | CNY | 15.2863 | 15.7961 | 15.2438 | 15.5752 | 15.5752 | +0.132 (+0.85%) | 3,044,056 |
| 29 Nov 2018 | CNY | 16.2252 | 16.3824 | 15.4435 | 15.4435 | 15.4435 | -0.701 (-4.34%) | 4,268,622 |
| 28 Nov 2018 | CNY | 16.3611 | 16.4249 | 15.9873 | 16.1445 | 16.1445 | -0.038 (-0.24%) | 4,738,507 |
| 27 Nov 2018 | CNY | 15.8216 | 16.3824 | 15.6771 | 16.1827 | 16.1827 | +0.344 (+2.17%) | 6,094,734 |
| 26 Nov 2018 | CNY | 15.299 | 15.8768 | 15.1801 | 15.8386 | 15.8386 | +0.412 (+2.67%) | 4,817,876 |
| 23 Nov 2018 | CNY | 15.7196 | 15.7196 | 15.0993 | 15.4265 | 15.4265 | -0.212 (-1.36%) | 5,717,961 |
| 22 Nov 2018 | CNY | 15.932 | 16.0722 | 15.5412 | 15.6389 | 15.6389 | -0.293 (-1.84%) | 3,527,231 |
| 21 Nov 2018 | CNY | 15.6899 | 15.932 | 15.3585 | 15.932 | 15.932 | +0.242 (+1.54%) | 4,508,779 |
| 20 Nov 2018 | CNY | 16.2337 | 16.5693 | 15.5072 | 15.6899 | 15.6899 | -0.884 (-5.33%) | 8,219,469 |
| 19 Nov 2018 | CNY | 17.0961 | 17.0961 | 16.3611 | 16.5736 | 16.5736 | -0.591 (-3.44%) | 8,011,417 |
| 16 Nov 2018 | CNY | 17.0792 | 17.2831 | 16.939 | 17.1641 | 17.1641 | +0.093 (+0.55%) | 6,262,208 |
| 15 Nov 2018 | CNY | 16.6161 | 17.0919 | 16.6161 | 17.0707 | 17.0707 | +0.251 (+1.49%) | 5,550,098 |
| 14 Nov 2018 | CNY | 17.0197 | 17.0282 | 16.6925 | 16.82 | 16.82 | -0.208 (-1.22%) | 4,194,048 |
| 13 Nov 2018 | CNY | 17.2746 | 17.3978 | 16.786 | 17.0282 | 17.0282 | -0.412 (-2.36%) | 9,823,254 |
| 12 Nov 2018 | CNY | 17.1641 | 17.7037 | 17.1004 | 17.4403 | 17.4403 | +0.323 (+1.89%) | 6,594,861 |
| 9 Nov 2018 | CNY | 16.4674 | 17.4233 | 16.2889 | 17.1174 | 17.1174 | +0.637 (+3.87%) | 10,104,772 |
| 8 Nov 2018 | CNY | 16.6925 | 16.8242 | 16.2719 | 16.4801 | 16.4801 | -0.059 (-0.36%) | 6,223,974 |
| 7 Nov 2018 | CNY | 15.8046 | 17.1684 | 15.7239 | 16.5396 | 16.5396 | +0.693 (+4.37%) | 13,579,289 |
| 6 Nov 2018 | CNY | 15.5199 | 15.932 | 15.5072 | 15.8471 | 15.8471 | 0.0 (0.0%) | 3,541,222 |
| 5 Nov 2018 | CNY | 15.7833 | 16.102 | 15.4222 | 15.8471 | 15.8471 | -0.11 (-0.69%) | 4,367,985 |
| 2 Nov 2018 | CNY | 15.7154 | 16.0765 | 15.4435 | 15.9575 | 15.9575 | +0.79 (+5.21%) | 6,138,514 |
| 1 Nov 2018 | CNY | 15.7196 | 15.8853 | 15.0441 | 15.1673 | 15.1673 | 0.0 (0.0%) | 3,626,249 |
| 31 Oct 2018 | CNY | 15.1078 | 15.401 | 14.9974 | 15.1673 | 15.1673 | +0.055 (+0.37%) | 2,654,579 |
| 30 Oct 2018 | CNY | 15.1036 | 15.3925 | 14.6192 | 15.1121 | 15.1121 | -0.183 (-1.19%) | 4,870,040 |
| 29 Oct 2018 | CNY | 15.4859 | 15.7154 | 14.9549 | 15.2948 | 15.2948 | -0.191 (-1.23%) | 4,149,315 |
| 26 Oct 2018 | CNY | 15.7621 | 15.9023 | 15.1248 | 15.4859 | 15.4859 | +0.11 (+0.72%) | 5,087,218 |
| 25 Oct 2018 | CNY | 14.4026 | 15.4987 | 14.2411 | 15.3755 | 15.3755 | +0.361 (+2.41%) | 6,668,524 |
| 24 Oct 2018 | CNY | 15.3245 | 15.6262 | 14.9549 | 15.0144 | 15.0144 | -0.45 (-2.91%) | 4,141,781 |
