| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | CNY | 14.24 | 14.36 | 14.11 | 14.18 | 14.18 | -0.3 (-2.07%) | 786,500 |
| 4 Dec 2018 | CNY | 14.41 | 14.5 | 14.25 | 14.48 | 14.48 | +0.08 (+0.56%) | 906,800 |
| 3 Dec 2018 | CNY | 14.48 | 14.66 | 14.32 | 14.4 | 14.4 | +0.26 (+1.84%) | 1,019,900 |
| 30 Nov 2018 | CNY | 13.73 | 14.22 | 13.71 | 14.14 | 14.14 | +0.24 (+1.73%) | 787,500 |
| 29 Nov 2018 | CNY | 14.46 | 14.5 | 13.9 | 13.9 | 13.9 | -0.51 (-3.54%) | 1,008,256 |
| 28 Nov 2018 | CNY | 14.43 | 14.65 | 14.01 | 14.41 | 14.41 | -0.16 (-1.10%) | 1,231,767 |
| 27 Nov 2018 | CNY | 14.2 | 14.68 | 14.12 | 14.57 | 14.57 | +0.54 (+3.85%) | 1,198,017 |
| 26 Nov 2018 | CNY | 13.85 | 14.29 | 13.59 | 14.03 | 14.03 | +0.13 (+0.94%) | 1,040,200 |
| 23 Nov 2018 | CNY | 14.72 | 14.8 | 13.8 | 13.9 | 13.9 | -0.75 (-5.12%) | 1,555,316 |
| 22 Nov 2018 | CNY | 14.81 | 14.88 | 14.61 | 14.65 | 14.65 | -0.16 (-1.08%) | 852,046 |
| 21 Nov 2018 | CNY | 14.62 | 14.81 | 14.5 | 14.81 | 14.81 | +0.18 (+1.23%) | 1,662,218 |
| 20 Nov 2018 | CNY | 14.9 | 15.09 | 14.56 | 14.63 | 14.63 | -0.44 (-2.92%) | 1,904,700 |
| 19 Nov 2018 | CNY | 15.7 | 15.7 | 14.75 | 15.07 | 15.07 | -0.45 (-2.90%) | 2,816,720 |
| 16 Nov 2018 | CNY | 14.99 | 15.62 | 14.85 | 15.52 | 15.52 | +0.56 (+3.74%) | 2,276,846 |
| 15 Nov 2018 | CNY | 14.55 | 15.16 | 14.55 | 14.96 | 14.96 | +0.27 (+1.84%) | 1,687,686 |
| 14 Nov 2018 | CNY | 14.63 | 15.19 | 14.63 | 14.69 | 14.69 | +0.03 (+0.20%) | 2,349,832 |
| 13 Nov 2018 | CNY | 14.05 | 14.74 | 14.05 | 14.66 | 14.66 | +0.42 (+2.95%) | 2,160,719 |
| 12 Nov 2018 | CNY | 13.79 | 14.33 | 13.5 | 14.24 | 14.24 | +0.6 (+4.40%) | 1,812,553 |
| 9 Nov 2018 | CNY | 13.56 | 13.84 | 13.41 | 13.64 | 13.64 | 0.0 (0.0%) | 821,427 |
| 8 Nov 2018 | CNY | 13.78 | 14.28 | 13.58 | 13.64 | 13.64 | +0.04 (+0.29%) | 1,640,400 |
| 7 Nov 2018 | CNY | 13.38 | 13.83 | 13.38 | 13.6 | 13.6 | +0.22 (+1.64%) | 1,281,159 |
| 6 Nov 2018 | CNY | 13.36 | 13.5 | 13 | 13.38 | 13.38 | -0.19 (-1.40%) | 1,399,525 |
| 5 Nov 2018 | CNY | 13.27 | 14.28 | 13.27 | 13.57 | 13.57 | +0.32 (+2.42%) | 2,694,678 |
| 2 Nov 2018 | CNY | 13.08 | 13.5 | 12.93 | 13.25 | 13.25 | +0.33 (+2.55%) | 1,320,151 |
| 1 Nov 2018 | CNY | 12.89 | 13.04 | 12.77 | 12.92 | 12.92 | +0.03 (+0.23%) | 1,042,690 |
| 31 Oct 2018 | CNY | 12.52 | 13.12 | 12.47 | 12.89 | 12.89 | +0.42 (+3.37%) | 1,589,632 |
| 30 Oct 2018 | CNY | 12.32 | 12.52 | 12.04 | 12.47 | 12.47 | +0.26 (+2.13%) | 950,663 |
| 29 Oct 2018 | CNY | 12.39 | 12.5 | 12.1 | 12.21 | 12.21 | -0.22 (-1.77%) | 859,426 |
| 26 Oct 2018 | CNY | 12.49 | 12.83 | 12.41 | 12.43 | 12.43 | -0.07 (-0.56%) | 832,988 |
| 25 Oct 2018 | CNY | 12.2 | 12.52 | 12.14 | 12.5 | 12.5 | -0.3 (-2.34%) | 1,414,504 |
