| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 18.2222 | 18.2222 | 17.6333 | 17.7778 | 17.7778 | -0.107 (-0.60%) | 1,238,892 |
| 26 Nov 2018 | CNY | 17.6111 | 18.3296 | 17.4074 | 17.8852 | 17.8852 | +0.274 (+1.56%) | 1,748,106 |
| 23 Nov 2018 | CNY | 18.2593 | 18.4815 | 17.4185 | 17.6111 | 17.6111 | -0.796 (-4.33%) | 2,536,061 |
| 22 Nov 2018 | CNY | 18.8519 | 18.863 | 18.2333 | 18.4074 | 18.4074 | -0.315 (-1.68%) | 1,525,154 |
| 21 Nov 2018 | CNY | 18.1482 | 18.8667 | 18.0926 | 18.7222 | 18.7222 | +0.211 (+1.14%) | 2,384,561 |
| 20 Nov 2018 | CNY | 18.7 | 19.6482 | 18.2556 | 18.5111 | 18.5111 | -0.337 (-1.79%) | 3,936,338 |
| 19 Nov 2018 | CNY | 18.7482 | 19.0185 | 18.3333 | 18.8482 | 18.8482 | -0.122 (-0.64%) | 2,122,869 |
| 16 Nov 2018 | CNY | 18.3259 | 19.1148 | 18.2444 | 18.9704 | 18.9704 | +0.644 (+3.52%) | 5,164,762 |
| 15 Nov 2018 | CNY | 17.7333 | 18.4852 | 17.537 | 18.3259 | 18.3259 | +0.593 (+3.34%) | 4,452,831 |
| 14 Nov 2018 | CNY | 17.2222 | 18.2407 | 17.037 | 17.7333 | 17.7333 | +0.619 (+3.61%) | 5,212,819 |
| 13 Nov 2018 | CNY | 17.037 | 17.3667 | 16.8519 | 17.1148 | 17.1148 | +0.018 (+0.11%) | 4,285,634 |
| 12 Nov 2018 | CNY | 15.4333 | 17.0963 | 15.4 | 17.0963 | 17.0963 | +1.556 (+10.01%) | 4,731,255 |
| 9 Nov 2018 | CNY | 16.337 | 16.337 | 15.5 | 15.5407 | 15.5407 | -1.126 (-6.76%) | 5,020,331 |
| 8 Nov 2018 | CNY | 16.8333 | 17.0926 | 16.6407 | 16.6667 | 16.6667 | +0.026 (+0.16%) | 1,908,454 |
| 7 Nov 2018 | CNY | 17.0778 | 17.2407 | 16.6296 | 16.6407 | 16.6407 | -0.563 (-3.27%) | 2,592,631 |
| 6 Nov 2018 | CNY | 17.0111 | 17.2593 | 16.7037 | 17.2037 | 17.2037 | +0.285 (+1.69%) | 1,874,793 |
| 5 Nov 2018 | CNY | 17.1111 | 17.7333 | 16.8333 | 16.9185 | 16.9185 | -0.259 (-1.51%) | 2,873,094 |
| 2 Nov 2018 | CNY | 17.1259 | 17.2556 | 16.8926 | 17.1778 | 17.1778 | +0.411 (+2.45%) | 2,295,888 |
| 1 Nov 2018 | CNY | 16.5963 | 17.2222 | 16.5963 | 16.7667 | 16.7667 | +0.107 (+0.64%) | 2,047,104 |
| 31 Oct 2018 | CNY | 16.3148 | 16.8815 | 16.3148 | 16.6593 | 16.6593 | +0.474 (+2.93%) | 2,454,140 |
| 30 Oct 2018 | CNY | 15.0074 | 16.4444 | 15.0074 | 16.1852 | 16.1852 | +0.218 (+1.37%) | 2,600,013 |
| 29 Oct 2018 | CNY | 15.9259 | 16.4333 | 15.4074 | 15.9667 | 15.9667 | -0.478 (-2.90%) | 2,196,396 |
| 26 Oct 2018 | CNY | 16.9667 | 16.9667 | 16.0926 | 16.4444 | 16.4444 | +0.133 (+0.82%) | 3,011,647 |
| 25 Oct 2018 | CNY | 16.1111 | 16.4815 | 15.9296 | 16.3111 | 16.3111 | -0.43 (-2.57%) | 2,131,609 |
| 24 Oct 2018 | CNY | 16.3185 | 16.963 | 16.1444 | 16.7407 | 16.7407 | +0.259 (+1.57%) | 2,741,804 |
| 23 Oct 2018 | CNY | 17.1296 | 17.263 | 16.4815 | 16.4815 | 16.4815 | -0.641 (-3.74%) | 3,160,131 |
| 22 Oct 2018 | CNY | 15.6852 | 17.1296 | 15.6852 | 17.1222 | 17.1222 | +1.411 (+8.98%) | 5,024,038 |
| 19 Oct 2018 | CNY | 14.7963 | 15.8889 | 14.6482 | 15.7111 | 15.7111 | +0.73 (+4.87%) | 3,362,850 |
| 18 Oct 2018 | CNY | 15.4185 | 15.4815 | 14.963 | 14.9815 | 14.9815 | -0.685 (-4.37%) | 3,533,857 |
| 17 Oct 2018 | CNY | 16.7148 | 16.7889 | 14.963 | 15.6667 | 15.6667 | -0.681 (-4.17%) | 6,536,408 |
