| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2018 | CNY | 13.2688 | 13.475 | 12.7688 | 12.8063 | 12.8063 | -0.419 (-3.17%) | 3,643,360 |
| 28 Nov 2018 | CNY | 13.1313 | 13.225 | 12.7813 | 13.225 | 13.225 | +0.194 (+1.49%) | 3,039,286 |
| 27 Nov 2018 | CNY | 12.9688 | 13.1125 | 12.8813 | 13.0313 | 13.0313 | +0.194 (+1.51%) | 3,278,430 |
| 26 Nov 2018 | CNY | 13 | 13.25 | 12.8 | 12.8375 | 12.8375 | -0.175 (-1.34%) | 3,621,830 |
| 23 Nov 2018 | CNY | 14.4375 | 14.4375 | 12.9938 | 13.0125 | 13.0125 | -1.337 (-9.32%) | 5,519,200 |
| 22 Nov 2018 | CNY | 14.8125 | 14.9375 | 14.35 | 14.35 | 14.35 | -0.463 (-3.12%) | 3,567,920 |
| 21 Nov 2018 | CNY | 14.5938 | 14.8625 | 14.5938 | 14.8125 | 14.8125 | +0.044 (+0.30%) | 3,303,520 |
| 20 Nov 2018 | CNY | 14.875 | 14.9063 | 14.5625 | 14.7688 | 14.7688 | -0.456 (-3.00%) | 5,765,224 |
| 19 Nov 2018 | CNY | 16.4375 | 16.4563 | 15.1688 | 15.225 | 15.225 | -0.156 (-1.02%) | 7,918,800 |
| 16 Nov 2018 | CNY | 15.45 | 15.5625 | 15.1875 | 15.3813 | 15.3813 | -0.1 (-0.65%) | 6,751,440 |
| 15 Nov 2018 | CNY | 15.0313 | 15.5438 | 15.0125 | 15.4813 | 15.4813 | +0.325 (+2.14%) | 7,201,200 |
| 14 Nov 2018 | CNY | 15.375 | 15.4938 | 15.0063 | 15.1563 | 15.1563 | -0.294 (-1.90%) | 5,986,880 |
| 13 Nov 2018 | CNY | 15.1875 | 15.775 | 14.925 | 15.45 | 15.45 | +0.025 (+0.16%) | 8,222,104 |
| 12 Nov 2018 | CNY | 15.0688 | 15.625 | 14.8313 | 15.425 | 15.425 | +0.425 (+2.83%) | 7,330,240 |
| 9 Nov 2018 | CNY | 14.9375 | 15.2 | 14.7375 | 15 | 15 | -0.069 (-0.46%) | 5,038,904 |
| 8 Nov 2018 | CNY | 15.0625 | 15.1688 | 14.825 | 15.0688 | 15.0688 | +0.019 (+0.12%) | 5,568,558 |
| 7 Nov 2018 | CNY | 14.7313 | 15.125 | 14.5 | 15.05 | 15.05 | +0.312 (+2.12%) | 7,299,465 |
| 6 Nov 2018 | CNY | 15.9375 | 15.9375 | 14.7375 | 14.7375 | 14.7375 | -1.637 (-10%) | 10,926,984 |
| 5 Nov 2018 | CNY | 15.7938 | 16.4125 | 15.575 | 16.375 | 16.375 | +0.406 (+2.54%) | 12,831,278 |
| 2 Nov 2018 | CNY | 16.3188 | 16.4063 | 15.6938 | 15.9688 | 15.9688 | -0.075 (-0.47%) | 10,917,777 |
| 1 Nov 2018 | CNY | 15.6188 | 16.1313 | 15.3938 | 16.0438 | 16.0438 | +0.412 (+2.64%) | 11,791,816 |
| 31 Oct 2018 | CNY | 15.3563 | 15.9063 | 15.3313 | 15.6313 | 15.6313 | 0.0 (0.0%) | 10,641,280 |
| 30 Oct 2018 | CNY | 15.3438 | 15.975 | 15.0625 | 15.6313 | 15.6313 | +0.287 (+1.87%) | 12,001,145 |
| 29 Oct 2018 | CNY | 16.2438 | 16.75 | 15.05 | 15.3438 | 15.3438 | -1 (-6.12%) | 12,689,600 |
| 26 Oct 2018 | CNY | 16.8813 | 17.1813 | 15.9438 | 16.3438 | 16.3438 | -0.431 (-2.57%) | 13,067,064 |
| 25 Oct 2018 | CNY | 16.9063 | 17.425 | 16.425 | 16.775 | 16.775 | -1.087 (-6.09%) | 14,287,968 |
| 24 Oct 2018 | CNY | 18.125 | 18.55 | 17.3938 | 17.8625 | 17.8625 | -1.462 (-7.57%) | 20,276,454 |
| 23 Oct 2018 | CNY | 18.75 | 19.325 | 18.4938 | 19.325 | 19.325 | +1.756 (+10.00%) | 11,102,187 |
| 22 Oct 2018 | CNY | 17.5 | 17.5688 | 16.875 | 17.5688 | 17.5688 | +1.6 (+10.02%) | 10,007,118 |
| 19 Oct 2018 | CNY | 14.3563 | 15.9688 | 14.125 | 15.9688 | 15.9688 | +1.45 (+9.99%) | 9,377,531 |
