| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2018 | CNY | 18.1333 | 18.9267 | 17.9667 | 18.44 | 18.44 | +0.18 (+0.99%) | 7,282,570 |
| 21 Dec 2018 | CNY | 17.5333 | 18.2667 | 17.5133 | 18.26 | 18.26 | +0.48 (+2.70%) | 6,180,592 |
| 20 Dec 2018 | CNY | 17.4733 | 17.9733 | 17.4733 | 17.78 | 17.78 | -0.02 (-0.11%) | 5,078,772 |
| 19 Dec 2018 | CNY | 18.1933 | 18.5333 | 17.5533 | 17.8 | 17.8 | -0.393 (-2.16%) | 9,661,870 |
| 18 Dec 2018 | CNY | 17.0667 | 18.9933 | 17.0667 | 18.1933 | 18.1933 | +0.927 (+5.37%) | 13,282,594 |
| 17 Dec 2018 | CNY | 16.82 | 17.3267 | 16.8067 | 17.2667 | 17.2667 | -0.2 (-1.15%) | 3,922,449 |
| 14 Dec 2018 | CNY | 17.1667 | 18.3 | 17.1667 | 17.4667 | 17.4667 | +0.667 (+3.97%) | 8,069,421 |
| 13 Dec 2018 | CNY | 16.8667 | 16.9933 | 16.5333 | 16.8 | 16.8 | +0.007 (+0.04%) | 2,429,850 |
| 12 Dec 2018 | CNY | 16.88 | 16.9667 | 16.74 | 16.7933 | 16.7933 | 0.0 (0.0%) | 1,671,250 |
| 11 Dec 2018 | CNY | 16.7667 | 16.92 | 16.6667 | 16.7933 | 16.7933 | +0.173 (+1.04%) | 1,538,850 |
| 10 Dec 2018 | CNY | 16.6 | 16.9467 | 16.5467 | 16.62 | 16.62 | -0.413 (-2.43%) | 2,338,150 |
| 7 Dec 2018 | CNY | 17.36 | 17.5733 | 16.9733 | 17.0333 | 17.0333 | -0.433 (-2.48%) | 3,204,523 |
| 6 Dec 2018 | CNY | 16.8667 | 18.3333 | 16.4 | 17.4667 | 17.4667 | +0.647 (+3.84%) | 5,661,322 |
| 5 Dec 2018 | CNY | 16.5333 | 17.1133 | 16.4 | 16.82 | 16.82 | -0.253 (-1.48%) | 2,392,725 |
| 4 Dec 2018 | CNY | 16.9267 | 17.3867 | 16.92 | 17.0733 | 17.0733 | +0.147 (+0.87%) | 2,784,300 |
| 3 Dec 2018 | CNY | 16.9 | 17.1867 | 16.9 | 16.9267 | 16.9267 | +0.473 (+2.88%) | 3,153,375 |
| 30 Nov 2018 | CNY | 16.3667 | 16.6 | 15.8 | 16.4533 | 16.4533 | -0.133 (-0.80%) | 3,351,924 |
| 29 Nov 2018 | CNY | 17.1267 | 17.6667 | 16.5867 | 16.5867 | 16.5867 | -0.513 (-3.00%) | 3,533,925 |
| 28 Nov 2018 | CNY | 16.94 | 17.1733 | 16.2067 | 17.1 | 17.1 | -0.033 (-0.19%) | 3,833,925 |
| 27 Nov 2018 | CNY | 17.0133 | 17.4667 | 16.92 | 17.1333 | 17.1333 | 0.0 (0.0%) | 2,753,625 |
| 26 Nov 2018 | CNY | 17.2467 | 17.6467 | 17.08 | 17.1333 | 17.1333 | -0.067 (-0.39%) | 3,685,795 |
| 23 Nov 2018 | CNY | 18.6733 | 18.9 | 17.2 | 17.2 | 17.2 | -1.8 (-9.47%) | 7,349,089 |
| 22 Nov 2018 | CNY | 18.9333 | 19.3333 | 18.8 | 19 | 19 | +0.013 (+0.07%) | 6,258,600 |
| 21 Nov 2018 | CNY | 19.4533 | 19.6667 | 18.6667 | 18.9867 | 18.9867 | -1.08 (-5.38%) | 11,692,479 |
| 20 Nov 2018 | CNY | 18.5867 | 20.5467 | 18.42 | 20.0667 | 20.0667 | +1.387 (+7.42%) | 16,421,908 |
| 19 Nov 2018 | CNY | 18.56 | 18.76 | 18.28 | 18.68 | 18.68 | +0.08 (+0.43%) | 4,018,258 |
| 16 Nov 2018 | CNY | 18.9133 | 18.92 | 18.48 | 18.6 | 18.6 | -0.347 (-1.83%) | 5,700,391 |
| 15 Nov 2018 | CNY | 18.6 | 18.9867 | 18.4 | 18.9467 | 18.9467 | +0.26 (+1.39%) | 7,934,121 |
| 14 Nov 2018 | CNY | 17.9067 | 18.7667 | 17.7533 | 18.6867 | 18.6867 | +0.78 (+4.36%) | 9,449,121 |
| 13 Nov 2018 | CNY | 17.6267 | 18.0133 | 17.54 | 17.9067 | 17.9067 | -0.087 (-0.48%) | 3,951,300 |
