| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 22.57 | 22.93 | 22.21 | 22.28 | 22.28 | -0.29 (-1.28%) | 1,926,683 |
| 26 Nov 2018 | CNY | 22 | 22.9 | 21.61 | 22.57 | 22.57 | +0.84 (+3.87%) | 2,789,200 |
| 23 Nov 2018 | CNY | 22.45 | 23.02 | 21.57 | 21.73 | 21.73 | -0.77 (-3.42%) | 2,615,832 |
| 22 Nov 2018 | CNY | 22.86 | 23.05 | 22.42 | 22.5 | 22.5 | -0.5 (-2.17%) | 2,221,899 |
| 21 Nov 2018 | CNY | 22.34 | 23.99 | 22.34 | 23 | 23 | -0.6 (-2.54%) | 4,153,577 |
| 20 Nov 2018 | CNY | 24.99 | 26.07 | 23.59 | 23.6 | 23.6 | -0.67 (-2.76%) | 8,190,722 |
| 19 Nov 2018 | CNY | 22.09 | 24.27 | 21.49 | 24.27 | 24.27 | +2.21 (+10.02%) | 6,001,710 |
| 16 Nov 2018 | CNY | 21.77 | 22.15 | 21.63 | 22.06 | 22.06 | +0.14 (+0.64%) | 2,925,049 |
| 15 Nov 2018 | CNY | 21.5 | 21.94 | 21.1 | 21.92 | 21.92 | +0.59 (+2.77%) | 3,327,618 |
| 14 Nov 2018 | CNY | 21.1 | 21.64 | 21.06 | 21.33 | 21.33 | -0.03 (-0.14%) | 2,014,000 |
| 13 Nov 2018 | CNY | 20.83 | 21.39 | 20.83 | 21.36 | 21.36 | +0.25 (+1.18%) | 3,008,850 |
| 12 Nov 2018 | CNY | 20.6 | 21.16 | 20.49 | 21.11 | 21.11 | +0.33 (+1.59%) | 2,202,918 |
| 9 Nov 2018 | CNY | 20.87 | 21.28 | 20.56 | 20.78 | 20.78 | +0.21 (+1.02%) | 1,403,584 |
| 8 Nov 2018 | CNY | 20.88 | 21.1 | 20.55 | 20.57 | 20.57 | -0.22 (-1.06%) | 1,351,484 |
| 7 Nov 2018 | CNY | 20.97 | 21.15 | 20.65 | 20.79 | 20.79 | -0.13 (-0.62%) | 1,546,018 |
| 6 Nov 2018 | CNY | 21 | 21 | 20.45 | 20.92 | 20.92 | -0.21 (-0.99%) | 1,582,900 |
| 5 Nov 2018 | CNY | 20.85 | 21.2 | 20.63 | 21.13 | 21.13 | +0.28 (+1.34%) | 2,204,177 |
| 2 Nov 2018 | CNY | 20.8 | 20.87 | 20.5 | 20.85 | 20.85 | +0.46 (+2.26%) | 2,032,205 |
| 1 Nov 2018 | CNY | 20.22 | 20.81 | 20.22 | 20.39 | 20.39 | +0.18 (+0.89%) | 1,906,111 |
| 31 Oct 2018 | CNY | 19.86 | 20.58 | 19.83 | 20.21 | 20.21 | +0.35 (+1.76%) | 1,190,100 |
| 30 Oct 2018 | CNY | 19.71 | 20.06 | 19.35 | 19.86 | 19.86 | +0.13 (+0.66%) | 999,800 |
| 29 Oct 2018 | CNY | 19.97 | 20.19 | 19.71 | 19.73 | 19.73 | -0.23 (-1.15%) | 998,200 |
| 26 Oct 2018 | CNY | 20.43 | 20.59 | 19.87 | 19.96 | 19.96 | -0.16 (-0.80%) | 819,100 |
| 25 Oct 2018 | CNY | 19.06 | 20.25 | 19.01 | 20.12 | 20.12 | -0.83 (-3.96%) | 1,309,100 |
| 24 Oct 2018 | CNY | 20.86 | 21.6 | 20.86 | 20.95 | 20.95 | +0.2 (+0.96%) | 1,175,439 |
| 23 Oct 2018 | CNY | 21.22 | 21.42 | 20.66 | 20.75 | 20.75 | -0.77 (-3.58%) | 1,583,000 |
| 22 Oct 2018 | CNY | 20.4 | 21.87 | 20.4 | 21.52 | 21.52 | +1.22 (+6.01%) | 2,513,600 |
| 19 Oct 2018 | CNY | 19.76 | 20.45 | 18.88 | 20.3 | 20.3 | +0.05 (+0.25%) | 1,616,357 |
| 18 Oct 2018 | CNY | 20.41 | 21.28 | 20.01 | 20.25 | 20.25 | -0.54 (-2.60%) | 1,418,400 |
| 17 Oct 2018 | CNY | 21.06 | 21.43 | 20.1 | 20.79 | 20.79 | -0.03 (-0.14%) | 1,564,600 |
