| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2018 | CNY | 17.6603 | 17.7949 | 17.0385 | 17.7115 | 17.7115 | +0.102 (+0.58%) | 1,002,690 |
| 29 Nov 2018 | CNY | 18.4936 | 18.6474 | 17.5641 | 17.609 | 17.609 | -0.917 (-4.95%) | 1,331,993 |
| 28 Nov 2018 | CNY | 17.9487 | 18.5513 | 17.6987 | 18.5256 | 18.5256 | +0.545 (+3.03%) | 1,228,861 |
| 27 Nov 2018 | CNY | 18.1474 | 18.3333 | 17.8397 | 17.9808 | 17.9808 | +0.013 (+0.07%) | 833,918 |
| 26 Nov 2018 | CNY | 17.9808 | 18.9103 | 17.8141 | 17.968 | 17.968 | -0.378 (-2.06%) | 1,178,190 |
| 23 Nov 2018 | CNY | 19.5577 | 19.7308 | 18.0769 | 18.3462 | 18.3462 | -1.301 (-6.62%) | 1,665,144 |
| 22 Nov 2018 | CNY | 19.359 | 19.968 | 19.2308 | 19.6474 | 19.6474 | +0.538 (+2.82%) | 2,107,948 |
| 21 Nov 2018 | CNY | 19.1795 | 19.2115 | 18.8333 | 19.109 | 19.109 | -0.109 (-0.57%) | 1,224,988 |
| 20 Nov 2018 | CNY | 19.6539 | 20.109 | 19.218 | 19.218 | 19.218 | -0.705 (-3.54%) | 1,733,628 |
| 19 Nov 2018 | CNY | 19.9167 | 19.9231 | 19.4231 | 19.9231 | 19.9231 | -0.07 (-0.35%) | 2,149,836 |
| 16 Nov 2018 | CNY | 20.7564 | 21.0769 | 19.9744 | 19.9936 | 19.9936 | -0.058 (-0.29%) | 4,601,290 |
| 15 Nov 2018 | CNY | 18.5833 | 20.0513 | 18.4167 | 20.0513 | 20.0513 | +1.821 (+9.99%) | 3,546,382 |
| 14 Nov 2018 | CNY | 18.6923 | 18.6923 | 18.141 | 18.2308 | 18.2308 | -0.378 (-2.03%) | 1,611,882 |
| 13 Nov 2018 | CNY | 17.3718 | 19.1346 | 17.3526 | 18.609 | 18.609 | +0.994 (+5.64%) | 2,901,175 |
| 12 Nov 2018 | CNY | 16.9039 | 17.7308 | 16.8205 | 17.6154 | 17.6154 | +0.712 (+4.21%) | 1,389,192 |
| 9 Nov 2018 | CNY | 16.7564 | 17.0833 | 16.6282 | 16.9039 | 16.9039 | +0.013 (+0.08%) | 487,289 |
| 8 Nov 2018 | CNY | 17.1154 | 17.2436 | 16.8462 | 16.891 | 16.891 | -0.173 (-1.01%) | 887,585 |
| 7 Nov 2018 | CNY | 16.9295 | 17.2949 | 16.8654 | 17.0641 | 17.0641 | +0.109 (+0.64%) | 904,956 |
| 6 Nov 2018 | CNY | 16.9231 | 17.1154 | 16.6539 | 16.9551 | 16.9551 | -0.314 (-1.82%) | 1,043,016 |
| 5 Nov 2018 | CNY | 17.3974 | 17.6923 | 17.0577 | 17.2692 | 17.2692 | -0.032 (-0.19%) | 2,136,340 |
| 2 Nov 2018 | CNY | 17.1603 | 17.359 | 17 | 17.3013 | 17.3013 | +0.404 (+2.39%) | 1,597,518 |
| 1 Nov 2018 | CNY | 16.9551 | 17.1474 | 16.8397 | 16.8974 | 16.8974 | +0.102 (+0.61%) | 1,323,404 |
| 31 Oct 2018 | CNY | 16.718 | 16.9039 | 16.5705 | 16.7949 | 16.7949 | +0.186 (+1.12%) | 1,038,336 |
| 30 Oct 2018 | CNY | 16.3974 | 16.6667 | 16.2885 | 16.609 | 16.609 | +0.186 (+1.13%) | 714,948 |
| 29 Oct 2018 | CNY | 16.8397 | 16.8397 | 16.3974 | 16.4231 | 16.4231 | -0.224 (-1.35%) | 620,185 |
| 26 Oct 2018 | CNY | 16.3846 | 16.9167 | 16.3846 | 16.6474 | 16.6474 | +0.173 (+1.05%) | 626,290 |
| 25 Oct 2018 | CNY | 16.5962 | 16.5962 | 16.1923 | 16.4744 | 16.4744 | -0.474 (-2.80%) | 490,152 |
| 24 Oct 2018 | CNY | 16.8397 | 17.1667 | 16.7308 | 16.9487 | 16.9487 | +0.109 (+0.65%) | 422,705 |
| 23 Oct 2018 | CNY | 17.2885 | 17.2949 | 16.718 | 16.8397 | 16.8397 | -0.391 (-2.27%) | 691,367 |
| 22 Oct 2018 | CNY | 16.5064 | 17.3526 | 16.468 | 17.2308 | 17.2308 | +0.756 (+4.59%) | 968,802 |
