| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2018 | CNY | 26.4684 | 27.2895 | 24.879 | 25.5579 | 25.5579 | -0.384 (-1.48%) | 25,570,321 |
| 21 Nov 2018 | CNY | 25.4895 | 26.5526 | 25.1895 | 25.9421 | 25.9421 | -0.379 (-1.44%) | 27,989,994 |
| 20 Nov 2018 | CNY | 26.3211 | 26.3211 | 25.9474 | 26.3211 | 26.3211 | +2.395 (+10.01%) | 33,275,420 |
| 19 Nov 2018 | CNY | 23.9263 | 23.9263 | 23.9263 | 23.9263 | 23.9263 | +2.174 (+9.99%) | 1,633,810 |
| 16 Nov 2018 | CNY | 21.7526 | 21.7526 | 21.7526 | 21.7526 | 21.7526 | +1.979 (+10.01%) | 374,110 |
| 15 Nov 2018 | CNY | 19.7737 | 19.7737 | 19.7737 | 19.7737 | 19.7737 | +1.8 (+10.01%) | 1,176,037 |
| 14 Nov 2018 | CNY | 17.6211 | 18.3105 | 17.5316 | 17.9737 | 17.9737 | +0.353 (+2.00%) | 1,650,915 |
| 13 Nov 2018 | CNY | 17.2 | 18.0579 | 17.2 | 17.6211 | 17.6211 | +0.242 (+1.39%) | 2,274,681 |
| 12 Nov 2018 | CNY | 17.3421 | 17.6158 | 17.1842 | 17.379 | 17.379 | +0.005 (+0.03%) | 1,846,611 |
| 9 Nov 2018 | CNY | 16.779 | 17.5 | 16.7368 | 17.3737 | 17.3737 | +0.579 (+3.45%) | 2,211,220 |
| 8 Nov 2018 | CNY | 16.5842 | 16.9737 | 16.5842 | 16.7947 | 16.7947 | +0.168 (+1.01%) | 1,833,538 |
| 7 Nov 2018 | CNY | 16.1368 | 16.779 | 16.0053 | 16.6263 | 16.6263 | +0.484 (+3.00%) | 2,119,003 |
| 6 Nov 2018 | CNY | 16.3158 | 16.3158 | 15.8684 | 16.1421 | 16.1421 | -0.279 (-1.70%) | 1,353,370 |
| 5 Nov 2018 | CNY | 16.5263 | 16.5947 | 16.0316 | 16.4211 | 16.4211 | -0.105 (-0.64%) | 2,452,330 |
| 2 Nov 2018 | CNY | 16.4211 | 16.5526 | 16.2737 | 16.5263 | 16.5263 | +0.263 (+1.62%) | 1,065,537 |
| 1 Nov 2018 | CNY | 16.4684 | 16.6316 | 16.1526 | 16.2632 | 16.2632 | +0.069 (+0.42%) | 1,125,256 |
| 31 Oct 2018 | CNY | 15.8368 | 16.5263 | 15.7421 | 16.1947 | 16.1947 | +0.363 (+2.29%) | 1,761,203 |
| 30 Oct 2018 | CNY | 15.7526 | 16.0368 | 15.4105 | 15.8316 | 15.8316 | +0.237 (+1.52%) | 1,066,500 |
| 29 Oct 2018 | CNY | 15.7158 | 15.8158 | 15.5053 | 15.5947 | 15.5947 | -0.132 (-0.84%) | 374,906 |
| 26 Oct 2018 | CNY | 15.7842 | 16 | 15.4895 | 15.7263 | 15.7263 | +0.058 (+0.37%) | 638,688 |
| 25 Oct 2018 | CNY | 15.4737 | 15.7263 | 15.3737 | 15.6684 | 15.6684 | -0.258 (-1.62%) | 627,788 |
| 24 Oct 2018 | CNY | 16.1474 | 16.2474 | 15.8105 | 15.9263 | 15.9263 | -0.126 (-0.79%) | 617,507 |
| 23 Oct 2018 | CNY | 16.2211 | 16.3947 | 15.8421 | 16.0526 | 16.0526 | -0.163 (-1.01%) | 710,814 |
| 22 Oct 2018 | CNY | 15.6737 | 16.5684 | 15.4737 | 16.2158 | 16.2158 | +0.658 (+4.23%) | 2,128,741 |
| 19 Oct 2018 | CNY | 14.9737 | 15.5737 | 14.7526 | 15.5579 | 15.5579 | +0.516 (+3.43%) | 516,990 |
| 18 Oct 2018 | CNY | 15.4947 | 15.4947 | 15 | 15.0421 | 15.0421 | -0.453 (-2.92%) | 451,797 |
| 17 Oct 2018 | CNY | 15.779 | 15.779 | 15.2 | 15.4947 | 15.4947 | +0.074 (+0.48%) | 649,587 |
| 16 Oct 2018 | CNY | 15.5947 | 15.879 | 15.2737 | 15.4211 | 15.4211 | -0.226 (-1.45%) | 502,360 |
| 15 Oct 2018 | CNY | 15.9 | 16.0421 | 15.6421 | 15.6474 | 15.6474 | -0.116 (-0.73%) | 637,260 |
| 12 Oct 2018 | CNY | 15.2368 | 15.8895 | 14.8842 | 15.7632 | 15.7632 | +0.526 (+3.45%) | 1,448,028 |
