| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | CNY | 15.2 | 15.47 | 15.09 | 15.38 | 15.38 | +0.16 (+1.05%) | 2,164,186 |
| 3 Dec 2018 | CNY | 14.99 | 15.71 | 14.86 | 15.22 | 15.22 | +0.6 (+4.10%) | 2,393,612 |
| 30 Nov 2018 | CNY | 14.25 | 14.69 | 14.2 | 14.62 | 14.62 | +0.33 (+2.31%) | 1,331,722 |
| 29 Nov 2018 | CNY | 15.06 | 15.23 | 14.15 | 14.29 | 14.29 | -0.71 (-4.73%) | 1,505,786 |
| 28 Nov 2018 | CNY | 14.76 | 15.09 | 14.5 | 15 | 15 | +0.23 (+1.56%) | 1,459,369 |
| 27 Nov 2018 | CNY | 14.8 | 14.94 | 14.6 | 14.77 | 14.77 | +0.08 (+0.54%) | 1,090,072 |
| 26 Nov 2018 | CNY | 14.46 | 14.86 | 14.46 | 14.69 | 14.69 | -0.07 (-0.47%) | 1,399,915 |
| 23 Nov 2018 | CNY | 16.18 | 16.18 | 14.58 | 14.76 | 14.76 | -1.26 (-7.87%) | 3,290,511 |
| 22 Nov 2018 | CNY | 15.69 | 16.14 | 15.6 | 16.02 | 16.02 | +0.38 (+2.43%) | 2,706,873 |
| 21 Nov 2018 | CNY | 15.35 | 15.65 | 15.23 | 15.64 | 15.64 | -0.01 (-0.06%) | 1,795,400 |
| 20 Nov 2018 | CNY | 16.04 | 16.15 | 15.6 | 15.65 | 15.65 | -0.6 (-3.69%) | 2,418,511 |
| 19 Nov 2018 | CNY | 16.12 | 16.26 | 15.77 | 16.25 | 16.25 | +0.06 (+0.37%) | 3,090,101 |
| 16 Nov 2018 | CNY | 16.16 | 16.28 | 15.91 | 16.19 | 16.19 | -0.2 (-1.22%) | 4,407,004 |
| 15 Nov 2018 | CNY | 15.52 | 16.45 | 15.51 | 16.39 | 16.39 | +0.83 (+5.33%) | 6,070,084 |
| 14 Nov 2018 | CNY | 15.36 | 15.78 | 15.25 | 15.56 | 15.56 | +0.04 (+0.26%) | 3,075,823 |
| 13 Nov 2018 | CNY | 15.2 | 15.58 | 15.15 | 15.52 | 15.52 | +0.12 (+0.78%) | 3,042,183 |
| 12 Nov 2018 | CNY | 15 | 15.41 | 14.91 | 15.4 | 15.4 | +0.5 (+3.36%) | 2,728,254 |
| 9 Nov 2018 | CNY | 15 | 15.23 | 14.85 | 14.9 | 14.9 | -0.54 (-3.50%) | 2,981,800 |
| 8 Nov 2018 | CNY | 15.83 | 15.89 | 15.36 | 15.44 | 15.44 | -0.39 (-2.46%) | 2,851,100 |
| 7 Nov 2018 | CNY | 15.6 | 15.92 | 15.47 | 15.83 | 15.83 | +0.17 (+1.09%) | 3,715,800 |
| 6 Nov 2018 | CNY | 15.8 | 15.95 | 15.36 | 15.66 | 15.66 | -0.39 (-2.43%) | 3,604,725 |
| 5 Nov 2018 | CNY | 16 | 16.37 | 15.57 | 16.05 | 16.05 | -0.11 (-0.68%) | 5,556,925 |
| 2 Nov 2018 | CNY | 15.95 | 16.57 | 15.81 | 16.16 | 16.16 | +0.16 (+1%) | 7,238,928 |
| 1 Nov 2018 | CNY | 16.95 | 16.95 | 15.9 | 16 | 16 | -0.95 (-5.60%) | 9,953,447 |
| 31 Oct 2018 | CNY | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | +1.54 (+9.99%) | 869,514 |
| 30 Oct 2018 | CNY | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | +1.4 (+9.99%) | 1,139,800 |
| 29 Oct 2018 | CNY | 14.05 | 14.35 | 13.93 | 14.01 | 14.01 | -0.2 (-1.41%) | 1,441,200 |
| 26 Oct 2018 | CNY | 14.42 | 14.7 | 14.11 | 14.21 | 14.21 | +0.02 (+0.14%) | 1,799,734 |
| 25 Oct 2018 | CNY | 14 | 14.22 | 13.7 | 14.19 | 14.19 | -0.45 (-3.07%) | 2,168,246 |
| 24 Oct 2018 | CNY | 14.75 | 14.98 | 14.57 | 14.64 | 14.64 | -0.02 (-0.14%) | 1,971,434 |
