| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | CNY | 16.39 | 16.94 | 16.11 | 16.45 | 16.45 | 0.0 (0.0%) | 1,859,102 |
| 5 Dec 2018 | CNY | 16.54 | 16.75 | 16.38 | 16.45 | 16.45 | -0.49 (-2.89%) | 1,883,962 |
| 4 Dec 2018 | CNY | 16.86 | 16.97 | 16.66 | 16.94 | 16.94 | +0.08 (+0.47%) | 2,142,306 |
| 3 Dec 2018 | CNY | 16.8 | 17.1 | 16.47 | 16.86 | 16.86 | +0.49 (+2.99%) | 4,116,262 |
| 30 Nov 2018 | CNY | 16.28 | 16.66 | 15.74 | 16.37 | 16.37 | +0.25 (+1.55%) | 2,847,296 |
| 29 Nov 2018 | CNY | 17.09 | 17.2 | 16.01 | 16.12 | 16.12 | -0.83 (-4.90%) | 4,024,684 |
| 28 Nov 2018 | CNY | 16.77 | 17.45 | 16.77 | 16.95 | 16.95 | +0.25 (+1.50%) | 4,579,463 |
| 27 Nov 2018 | CNY | 17.17 | 18 | 16.53 | 16.7 | 16.7 | +0.03 (+0.18%) | 7,634,612 |
| 26 Nov 2018 | CNY | 15.45 | 16.67 | 15.22 | 16.67 | 16.67 | +1.52 (+10.03%) | 3,359,122 |
| 23 Nov 2018 | CNY | 16.7 | 16.7 | 15.08 | 15.15 | 15.15 | -1.59 (-9.50%) | 2,656,739 |
| 22 Nov 2018 | CNY | 17.58 | 17.68 | 16.73 | 16.74 | 16.74 | -0.55 (-3.18%) | 2,408,211 |
| 21 Nov 2018 | CNY | 17.01 | 17.45 | 16.4 | 17.29 | 17.29 | +0.23 (+1.35%) | 2,379,100 |
| 20 Nov 2018 | CNY | 16.9 | 17.29 | 16.6 | 17.06 | 17.06 | +0.12 (+0.71%) | 2,879,520 |
| 19 Nov 2018 | CNY | 16.92 | 16.94 | 16.63 | 16.94 | 16.94 | +0.01 (+0.06%) | 1,768,014 |
| 16 Nov 2018 | CNY | 16.58 | 17.17 | 16.54 | 16.93 | 16.93 | +0.21 (+1.26%) | 3,238,469 |
| 15 Nov 2018 | CNY | 16.21 | 16.9 | 16.21 | 16.72 | 16.72 | +0.57 (+3.53%) | 3,389,589 |
| 14 Nov 2018 | CNY | 16.26 | 16.45 | 16.05 | 16.15 | 16.15 | +0.07 (+0.44%) | 2,546,100 |
| 13 Nov 2018 | CNY | 15.78 | 16.21 | 15.67 | 16.08 | 16.08 | +0.13 (+0.82%) | 2,834,300 |
| 12 Nov 2018 | CNY | 15.19 | 15.97 | 15.19 | 15.95 | 15.95 | +0.51 (+3.30%) | 1,930,469 |
| 9 Nov 2018 | CNY | 15.45 | 15.82 | 15.41 | 15.44 | 15.44 | -0.24 (-1.53%) | 1,646,100 |
| 8 Nov 2018 | CNY | 16.57 | 16.57 | 15.58 | 15.68 | 15.68 | -0.61 (-3.74%) | 2,990,311 |
| 7 Nov 2018 | CNY | 15.89 | 16.33 | 15.65 | 16.29 | 16.29 | +0.43 (+2.71%) | 4,316,224 |
| 6 Nov 2018 | CNY | 15.75 | 15.88 | 15.28 | 15.86 | 15.86 | -0.04 (-0.25%) | 2,359,941 |
| 5 Nov 2018 | CNY | 15.71 | 16.15 | 15.53 | 15.9 | 15.9 | +0.15 (+0.95%) | 2,747,800 |
| 2 Nov 2018 | CNY | 15.4 | 15.89 | 15.31 | 15.75 | 15.75 | +0.48 (+3.14%) | 2,434,398 |
| 1 Nov 2018 | CNY | 15.28 | 15.9 | 15.03 | 15.27 | 15.27 | +0.14 (+0.93%) | 2,318,282 |
| 31 Oct 2018 | CNY | 14.95 | 15.19 | 14.69 | 15.13 | 15.13 | +0.34 (+2.30%) | 1,474,731 |
| 30 Oct 2018 | CNY | 14.26 | 14.99 | 14.26 | 14.79 | 14.79 | +0.16 (+1.09%) | 1,355,904 |
| 29 Oct 2018 | CNY | 15.11 | 15.47 | 14.5 | 14.63 | 14.63 | -0.48 (-3.18%) | 1,339,719 |
| 26 Oct 2018 | CNY | 15.43 | 15.99 | 14.99 | 15.11 | 15.11 | +0.02 (+0.13%) | 2,264,824 |
