| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 17.71 | 18.39 | 17.7 | 17.98 | 17.98 | +0.1 (+0.56%) | 3,275,500 |
| 3 Dec 2018 | CNY | 17.6 | 18.42 | 17.55 | 17.88 | 17.88 | +0.68 (+3.95%) | 4,064,687 |
| 30 Nov 2018 | CNY | 16.65 | 17.2 | 16.15 | 17.2 | 17.2 | +0.4 (+2.38%) | 2,409,794 |
| 29 Nov 2018 | CNY | 17.32 | 17.74 | 16.75 | 16.8 | 16.8 | -0.49 (-2.83%) | 2,346,314 |
| 28 Nov 2018 | CNY | 17 | 17.31 | 16.6 | 17.29 | 17.29 | +0.21 (+1.23%) | 2,261,900 |
| 27 Nov 2018 | CNY | 17.05 | 17.28 | 16.82 | 17.08 | 17.08 | +0.13 (+0.77%) | 1,662,351 |
| 26 Nov 2018 | CNY | 17.37 | 17.48 | 16.9 | 16.95 | 16.95 | -0.43 (-2.47%) | 2,234,387 |
| 23 Nov 2018 | CNY | 19.17 | 19.28 | 17.36 | 17.38 | 17.38 | -1.91 (-9.90%) | 5,140,994 |
| 22 Nov 2018 | CNY | 19.1 | 19.41 | 19.02 | 19.29 | 19.29 | +0.17 (+0.89%) | 2,535,746 |
| 21 Nov 2018 | CNY | 18.79 | 19.23 | 18.7 | 19.12 | 19.12 | -0.01 (-0.05%) | 2,448,705 |
| 20 Nov 2018 | CNY | 19.6 | 19.68 | 19.01 | 19.13 | 19.13 | -0.68 (-3.43%) | 3,616,920 |
| 19 Nov 2018 | CNY | 20.15 | 20.35 | 19.6 | 19.81 | 19.81 | -0.3 (-1.49%) | 4,343,400 |
| 16 Nov 2018 | CNY | 20.09 | 20.2 | 19.8 | 20.11 | 20.11 | -0.17 (-0.84%) | 5,898,200 |
| 15 Nov 2018 | CNY | 19.55 | 20.37 | 19.27 | 20.28 | 20.28 | +0.62 (+3.15%) | 8,196,174 |
| 14 Nov 2018 | CNY | 19.2 | 19.95 | 19 | 19.66 | 19.66 | +0.42 (+2.18%) | 7,985,602 |
| 13 Nov 2018 | CNY | 19.1 | 19.45 | 18.9 | 19.24 | 19.24 | -0.17 (-0.88%) | 5,137,966 |
| 12 Nov 2018 | CNY | 18.86 | 19.68 | 18.71 | 19.41 | 19.41 | +0.4 (+2.10%) | 4,060,450 |
| 9 Nov 2018 | CNY | 18.95 | 19.36 | 18.78 | 19.01 | 19.01 | -0.08 (-0.42%) | 2,710,304 |
| 8 Nov 2018 | CNY | 19.6 | 19.74 | 19 | 19.09 | 19.09 | -0.46 (-2.35%) | 3,398,120 |
| 7 Nov 2018 | CNY | 19.08 | 19.68 | 18.75 | 19.55 | 19.55 | +0.45 (+2.36%) | 6,134,657 |
| 6 Nov 2018 | CNY | 18.9 | 19.14 | 18.5 | 19.1 | 19.1 | -0.11 (-0.57%) | 3,496,900 |
| 5 Nov 2018 | CNY | 19.2 | 19.69 | 18.78 | 19.21 | 19.21 | +0.04 (+0.21%) | 5,515,701 |
| 2 Nov 2018 | CNY | 19 | 19.28 | 18.8 | 19.17 | 19.17 | +0.44 (+2.35%) | 5,887,869 |
| 1 Nov 2018 | CNY | 18.68 | 19.19 | 18.56 | 18.73 | 18.73 | -0.14 (-0.74%) | 5,210,198 |
| 31 Oct 2018 | CNY | 19.2 | 19.4 | 18.72 | 18.87 | 18.87 | -0.14 (-0.74%) | 8,023,369 |
| 30 Oct 2018 | CNY | 17.29 | 19.01 | 17.21 | 19.01 | 19.01 | +1.73 (+10.01%) | 4,347,270 |
| 29 Oct 2018 | CNY | 17.39 | 17.57 | 17.21 | 17.28 | 17.28 | -0.11 (-0.63%) | 1,484,206 |
| 26 Oct 2018 | CNY | 17.9 | 17.9 | 17.25 | 17.39 | 17.39 | -0.16 (-0.91%) | 2,068,805 |
| 25 Oct 2018 | CNY | 17.16 | 17.59 | 17.15 | 17.55 | 17.55 | -0.47 (-2.61%) | 3,045,800 |
| 24 Oct 2018 | CNY | 18.45 | 18.45 | 17.66 | 18.02 | 18.02 | -0.47 (-2.54%) | 3,484,100 |
