| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | CNY | 14.5 | 14.5 | 13.7867 | 13.9333 | 13.9333 | -0.393 (-2.75%) | 6,953,338 |
| 26 Nov 2018 | CNY | 14.8333 | 14.8333 | 13.8933 | 14.3267 | 14.3267 | -0.807 (-5.33%) | 10,679,640 |
| 23 Nov 2018 | CNY | 16.7067 | 16.7067 | 15.1333 | 15.1333 | 15.1333 | -1.68 (-9.99%) | 13,565,922 |
| 22 Nov 2018 | CNY | 17.1533 | 17.32 | 16.8 | 16.8133 | 16.8133 | -0.193 (-1.14%) | 6,559,300 |
| 21 Nov 2018 | CNY | 17.08 | 17.3 | 16.6867 | 17.0067 | 17.0067 | -0.047 (-0.27%) | 7,141,312 |
| 20 Nov 2018 | CNY | 17.14 | 17.3533 | 16.9933 | 17.0533 | 17.0533 | -0.427 (-2.44%) | 9,224,469 |
| 19 Nov 2018 | CNY | 16.64 | 17.58 | 16.64 | 17.48 | 17.48 | +0.847 (+5.09%) | 14,531,181 |
| 16 Nov 2018 | CNY | 16.6667 | 16.9133 | 16.3533 | 16.6333 | 16.6333 | -0.327 (-1.93%) | 15,002,764 |
| 15 Nov 2018 | CNY | 16.1533 | 17.58 | 16.1533 | 16.96 | 16.96 | -0.987 (-5.50%) | 23,197,947 |
| 14 Nov 2018 | CNY | 17.9467 | 17.9467 | 17.9467 | 17.9467 | 17.9467 | -1.993 (-10.00%) | 607,200 |
| 15 Jun 2018 | CNY | 20.3533 | 20.6467 | 19.9 | 19.94 | 19.94 | -0.333 (-1.64%) | 9,243,741 |
| 14 Jun 2018 | CNY | 20.1933 | 20.8333 | 20.0533 | 20.2733 | 20.2733 | -0.153 (-0.75%) | 7,529,574 |
| 13 Jun 2018 | CNY | 21.3267 | 21.3267 | 20.3333 | 20.4267 | 20.4267 | -1.18 (-5.46%) | 11,109,357 |
| 12 Jun 2018 | CNY | 21.5333 | 21.7333 | 19.6667 | 21.6067 | 21.6067 | +0.24 (+1.12%) | 16,773,285 |
| 11 Jun 2018 | CNY | 21.2067 | 21.7533 | 21.0333 | 21.3667 | 21.3667 | -0.3 (-1.38%) | 12,135,760 |
| 8 Jun 2018 | CNY | 20.9333 | 21.8133 | 20.48 | 21.6667 | 21.6667 | +0.52 (+2.46%) | 17,702,553 |
| 7 Jun 2018 | CNY | 22.5333 | 22.5333 | 21.1467 | 21.1467 | 21.1467 | -1.453 (-6.43%) | 21,516,033 |
| 6 Jun 2018 | CNY | 22.2 | 22.8867 | 21.8533 | 22.6 | 22.6 | +0.233 (+1.04%) | 24,803,203 |
| 5 Jun 2018 | CNY | 21.34 | 23.0667 | 21.1067 | 22.3667 | 22.3667 | +0.053 (+0.24%) | 31,823,775 |
| 4 Jun 2018 | CNY | 24.1267 | 25.2467 | 22.3133 | 22.3133 | 22.3133 | -2.48 (-10.00%) | 42,911,640 |
| 1 Jun 2018 | CNY | 24.7933 | 24.7933 | 24.1 | 24.7933 | 24.7933 | +2.253 (+10.00%) | 42,470,902 |
| 31 May 2018 | CNY | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | +2.047 (+9.99%) | 4,835,488 |
| 30 May 2018 | CNY | 20.6867 | 20.9067 | 19.2533 | 20.4933 | 20.4933 | -0.607 (-2.88%) | 14,847,097 |
| 29 May 2018 | CNY | 21.9 | 22.2 | 20.94 | 21.1 | 21.1 | -0.767 (-3.51%) | 11,967,778 |
| 28 May 2018 | CNY | 22.4333 | 22.5667 | 21.34 | 21.8667 | 21.8667 | -0.247 (-1.12%) | 10,153,740 |
| 25 May 2018 | CNY | 21.9067 | 22.3933 | 21.6467 | 22.1133 | 22.1133 | +0.18 (+0.82%) | 11,542,114 |
| 24 May 2018 | CNY | 21.6667 | 22.3933 | 21.3333 | 21.9333 | 21.9333 | -0.033 (-0.15%) | 13,333,528 |
| 23 May 2018 | CNY | 22.22 | 22.6467 | 21.7 | 21.9667 | 21.9667 | -0.027 (-0.12%) | 24,795,181 |
| 22 May 2018 | CNY | 20.12 | 21.9933 | 19.9133 | 21.9933 | 21.9933 | +2 (+10.00%) | 17,803,524 |
| 21 May 2018 | CNY | 19.66 | 20.26 | 19.66 | 19.9933 | 19.9933 | +0.273 (+1.39%) | 10,098,445 |
